High Yield Bond ETF SPDR (NY: JNK )

92.55 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 80.98 81.00 80.82 80.82 4,712,139 -0.11(-0.14%)
May 30, 2018 80.84 80.93 80.75 80.93 4,895,611 +0.29(+0.37%)
May 29, 2018 80.82 80.84 80.62 80.64 7,298,648 -0.36(-0.45%)
May 25, 2018 81.00 81.00 81.00 0 -0.11(-0.14%)
May 24, 2018 81.05 81.16 80.96 81.12 4,359,324 +0.02(+0.03%)
May 23, 2018 80.96 81.12 80.93 81.09 5,482,779 +0.05(+0.06%)
May 22, 2018 81.05 81.14 81.03 81.05 3,210,102 +0.05(+0.06%)
May 21, 2018 80.96 81.09 80.93 81.00 4,502,638 +0.09(+0.11%)
May 18, 2018 80.91 81.00 80.87 80.91 5,139,092 -0.09(-0.11%)
May 17, 2018 80.93 81.07 80.91 81.00 5,300,602 +0.00(+0.00%)
May 16, 2018 80.87 81.03 80.84 81.00 4,491,826 +0.14(+0.17%)
May 15, 2018 81.12 81.12 80.82 80.87 6,079,895 -0.41(-0.50%)
May 14, 2018 81.30 81.34 81.12 81.28 6,339,455 +0.02(+0.03%)
May 11, 2018 81.34 81.39 81.18 81.25 4,071,285 -0.05(-0.06%)
May 10, 2018 81.16 81.32 81.14 81.30 5,845,795 +0.18(+0.22%)
May 09, 2018 81.05 81.16 80.96 81.12 4,606,129 +0.11(+0.14%)
May 08, 2018 81.09 81.09 80.94 81.00 4,665,541 -0.09(-0.11%)
May 07, 2018 81.05 81.14 81.00 81.09 4,798,137 +0.07(+0.08%)
May 04, 2018 80.84 81.05 80.78 81.03 3,794,486 +0.05(+0.06%)
May 03, 2018 80.96 81.03 80.82 80.98 7,233,863 -0.02(-0.03%)
May 02, 2018 80.98 81.15 80.93 81.00 4,720,402 +0.00(+0.00%)
May 01, 2018 80.96 81.05 80.84 81.00 4,236,278 -0.02(-0.02%)
Apr 30, 2018 80.97 81.15 80.95 81.02 5,479,293 +0.00(+0.00%)
Apr 27, 2018 81.18 81.22 80.93 81.02 3,751,435 -0.05(-0.06%)
Apr 26, 2018 80.86 81.13 80.85 81.06 8,093,465 +0.27(+0.34%)
Apr 25, 2018 80.75 80.91 80.59 80.79 5,459,293 -0.11(-0.14%)
Apr 24, 2018 81.09 81.11 80.73 80.91 8,157,294 -0.14(-0.17%)
Apr 23, 2018 81.24 81.31 80.97 81.04 3,575,928 -0.25(-0.31%)
Apr 20, 2018 81.49 81.56 81.24 81.29 4,409,231 -0.23(-0.28%)
Apr 19, 2018 81.63 81.66 81.40 81.52 5,134,142 -0.23(-0.28%)
Apr 18, 2018 81.90 81.90 81.70 81.74 5,857,500 -0.09(-0.11%)
Apr 17, 2018 81.90 82.04 81.79 81.83 5,295,049 +0.05(+0.06%)
Apr 16, 2018 81.74 81.88 81.67 81.79 3,538,025 +0.11(+0.14%)
Apr 13, 2018 81.67 81.76 81.61 81.67 6,504,220 +0.05(+0.06%)
Apr 12, 2018 81.36 81.67 81.36 81.63 11,782,926 +0.32(+0.39%)
Apr 11, 2018 81.31 81.40 81.23 81.31 3,164,958 +0.00(+0.00%)
Apr 10, 2018 81.13 81.33 81.11 81.31 5,937,523 +0.29(+0.36%)
Apr 09, 2018 80.86 81.04 80.82 81.02 6,247,004 +0.29(+0.36%)
Apr 06, 2018 80.79 80.95 80.59 80.73 5,982,741 -0.14(-0.17%)
Apr 05, 2018 80.84 80.97 80.77 80.86 3,844,256 +0.07(+0.08%)
Apr 04, 2018 80.34 80.82 80.32 80.79 4,158,490 +0.20(+0.25%)
Apr 03, 2018 80.43 80.59 80.30 80.59 8,116,696 +0.16(+0.20%)
Apr 02, 2018 80.70 80.70 80.32 80.43 8,547,904 -0.20(-0.25%)
Mar 29, 2018 80.63 80.63 80.63 0 +0.18(+0.22%)
Mar 28, 2018 80.48 80.56 80.33 80.45 5,998,905 -0.05(-0.06%)
Mar 27, 2018 80.61 80.75 80.34 80.50 5,160,697 -0.11(-0.14%)
Mar 26, 2018 80.50 80.61 80.28 80.61 5,673,267 +0.49(+0.62%)
Mar 23, 2018 80.39 80.51 80.01 80.12 6,690,901 -0.20(-0.25%)
Mar 22, 2018 80.63 80.69 80.29 80.32 4,623,260 -0.49(-0.61%)
Mar 21, 2018 80.75 80.93 80.66 80.81 4,313,228 +0.07(+0.08%)
Mar 20, 2018 80.68 80.79 80.57 80.75 4,308,601 +0.11(+0.14%)
Mar 19, 2018 80.86 80.86 80.52 80.63 5,768,473 -0.27(-0.33%)
Mar 16, 2018 80.77 80.95 80.75 80.90 2,909,188 +0.11(+0.14%)
Mar 15, 2018 80.72 80.90 80.66 80.79 2,700,126 +0.05(+0.06%)
Mar 14, 2018 80.86 80.95 80.70 80.75 4,812,294 -0.09(-0.11%)
Mar 13, 2018 81.04 81.17 80.77 80.84 5,370,372 -0.25(-0.31%)
Mar 12, 2018 81.20 81.24 80.95 81.08 4,046,768 -0.09(-0.11%)
Mar 09, 2018 80.99 81.24 80.96 81.17 5,321,603 +0.27(+0.33%)
Mar 08, 2018 80.97 80.97 80.75 80.90 5,081,810 +0.07(+0.08%)
Mar 07, 2018 80.79 80.84 5,426,978 -0.20(-0.25%)
Mar 06, 2018 81.08 81.13 80.88 81.04 4,107,491 +0.11(+0.14%)
Mar 05, 2018 80.86 80.99 80.80 80.93 4,823,238 -0.04(-0.06%)
Mar 02, 2018 80.61 80.99 80.55 80.97 7,280,398 +0.25(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.