High Yield Bond ETF SPDR (NY: JNK )

90.99 -0.95 (-1.03%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 73.90 74.00 73.77 73.87 3,866,021 +0.25(+0.34%)
Jun 29, 2015 73.89 73.94 73.62 73.62 6,935,116 -0.54(-0.73%)
Jun 26, 2015 74.33 74.37 74.12 74.15 4,654,189 -0.25(-0.34%)
Jun 25, 2015 74.58 74.58 74.37 74.40 4,738,321 -0.12(-0.15%)
Jun 24, 2015 74.62 74.65 74.48 74.52 3,441,698 -0.13(-0.18%)
Jun 23, 2015 74.62 74.71 74.58 74.65 1,446,803 -0.02(-0.03%)
Jun 22, 2015 74.69 74.81 74.62 74.67 3,071,935 +0.29(+0.39%)
Jun 19, 2015 74.44 74.58 74.38 74.39 3,936,025 -0.06(-0.08%)
Jun 18, 2015 74.31 74.54 74.31 74.44 4,467,036 +0.19(+0.26%)
Jun 17, 2015 74.29 74.37 74.00 74.25 3,912,135 -0.04(-0.05%)
Jun 16, 2015 74.12 74.31 74.02 74.29 3,393,951 +0.31(+0.42%)
Jun 15, 2015 74.17 74.27 73.96 73.98 9,232,828 -0.38(-0.52%)
Jun 12, 2015 74.46 74.52 74.37 74.37 5,854,429 -0.19(-0.26%)
Jun 11, 2015 74.52 74.62 74.46 74.56 3,871,909 +0.17(+0.23%)
Jun 10, 2015 74.37 74.50 74.34 74.39 4,936,146 +0.00(+0.00%)
Jun 09, 2015 74.56 74.50 74.27 74.39 6,716,350 -0.12(-0.15%)
Jun 08, 2015 74.64 74.69 74.46 74.50 5,907,715 -0.08(-0.10%)
Jun 05, 2015 74.48 74.65 74.44 74.58 4,452,219 -0.17(-0.23%)
Jun 04, 2015 74.87 74.94 74.73 74.75 5,618,616 -0.17(-0.23%)
Jun 03, 2015 75.25 75.31 74.83 74.92 6,478,628 -0.38(-0.51%)
Jun 02, 2015 75.38 75.40 75.19 75.31 2,799,504 -0.08(-0.10%)
Jun 01, 2015 75.33 75.46 75.33 75.38 4,564,863 -0.03(-0.04%)
May 29, 2015 75.34 75.41 75.27 75.41 3,214,093 +0.08(+0.10%)
May 28, 2015 75.32 75.36 75.23 75.34 3,251,831 -0.08(-0.10%)
May 27, 2015 75.30 75.41 75.28 75.41 3,434,819 +0.19(+0.25%)
May 26, 2015 75.30 75.30 75.20 75.22 3,236,927 -0.11(-0.15%)
May 22, 2015 75.18 75.34 75.34 75.34 2,396,554 +0.10(+0.13%)
May 21, 2015 75.20 75.30 75.11 75.24 3,706,483 +0.08(+0.10%)
May 20, 2015 75.20 75.24 75.09 75.16 2,909,990 +0.00(+0.00%)
May 19, 2015 75.22 75.30 75.15 75.16 3,312,760 -0.15(-0.20%)
May 18, 2015 75.34 75.39 75.26 75.32 1,959,760 -0.15(-0.20%)
May 15, 2015 75.45 75.49 75.26 75.47 3,976,916 +0.08(+0.10%)
May 14, 2015 75.26 75.43 75.18 75.39 5,359,511 +0.40(+0.54%)
May 13, 2015 75.15 75.26 74.94 74.99 6,646,405 -0.11(-0.15%)
May 12, 2015 74.95 75.20 74.89 75.11 6,060,200 -0.02(-0.03%)
May 11, 2015 75.47 75.47 75.09 75.13 5,083,201 -0.33(-0.43%)
May 08, 2015 75.32 75.53 75.24 75.45 7,244,671 +0.48(+0.64%)
May 07, 2015 74.95 75.15 74.94 74.97 3,607,187 -0.06(-0.08%)
May 06, 2015 75.24 75.28 74.97 75.03 4,531,933 -0.23(-0.31%)
May 05, 2015 75.32 75.34 75.09 75.26 7,814,514 -0.06(-0.08%)
May 04, 2015 75.36 75.38 75.24 75.32 2,710,053 +0.06(+0.08%)
May 01, 2015 75.20 75.30 75.15 75.26 1,889,419 +0.17(+0.23%)
Apr 30, 2015 75.19 75.19 74.98 75.09 5,734,546 -0.10(-0.13%)
Apr 29, 2015 75.13 75.27 75.07 75.19 4,358,571 -0.17(-0.23%)
Apr 28, 2015 75.38 75.38 75.26 75.36 3,599,648 -0.06(-0.08%)
Apr 27, 2015 75.40 75.49 75.32 75.42 3,312,616 +0.06(+0.08%)
Apr 24, 2015 75.30 75.38 75.28 75.36 2,932,292 +0.10(+0.13%)
Apr 23, 2015 75.26 75.37 75.21 75.26 1,860,926 -0.02(-0.03%)
Apr 22, 2015 75.38 75.40 75.28 75.28 1,658,380 -0.02(-0.03%)
Apr 21, 2015 75.26 75.43 75.30 75.30 2,808,347 +0.04(+0.05%)
Apr 20, 2015 75.21 75.34 75.19 75.26 1,949,444 +0.23(+0.30%)
Apr 17, 2015 75.15 75.17 75.03 75.03 3,133,973 -0.23(-0.30%)
Apr 16, 2015 75.22 75.29 75.17 75.26 2,176,029 -0.08(-0.10%)
Apr 15, 2015 75.28 75.42 75.21 75.34 3,102,048 +0.19(+0.25%)
Apr 14, 2015 75.03 75.17 74.93 75.15 2,621,886 +0.10(+0.13%)
Apr 13, 2015 75.02 75.15 74.98 75.05 2,704,139 +0.04(+0.05%)
Apr 10, 2015 75.00 75.05 74.92 75.02 1,457,416 +0.08(+0.10%)
Apr 09, 2015 75.07 75.10 74.86 74.94 3,023,918 -0.04(-0.05%)
Apr 08, 2015 75.02 75.03 74.83 74.98 2,194,199 +0.04(+0.05%)
Apr 07, 2015 74.79 75.02 74.71 74.94 2,583,181 +0.23(+0.31%)
Apr 06, 2015 74.58 74.79 74.44 74.71 3,444,219 +0.17(+0.23%)
Apr 02, 2015 74.44 74.54 74.54 74.54 3,541,499 +0.04(+0.05%)
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.