High Yield Bond ETF SPDR (NY: JNK )

108.82 USD +0.33 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.42 35.71 35.35 35.69 22,150,522 +0.30(+0.85%)
Jun 29, 2016 35.21 35.44 35.17 35.39 19,837,716 +0.43(+1.23%)
Jun 28, 2016 34.88 34.97 34.79 34.96 21,879,866 +0.47(+1.36%)
Jun 27, 2016 34.95 34.98 34.47 34.49 39,340,199 -0.61(-1.74%)
Jun 24, 2016 34.87 35.34 34.87 35.10 19,867,585 -0.53(-1.49%)
Jun 23, 2016 35.46 35.65 35.46 35.63 7,729,621 +0.26(+0.74%)
Jun 22, 2016 35.32 35.42 35.32 35.37 21,429,339 -0.03(-0.08%)
Jun 21, 2016 35.31 35.40 35.23 35.40 14,176,718 +0.20(+0.57%)
Jun 20, 2016 35.28 35.34 35.18 35.20 9,836,290 +0.25(+0.72%)
Jun 17, 2016 34.94 35.02 34.90 34.95 13,859,795 +0.04(+0.11%)
Jun 16, 2016 34.83 34.95 34.67 34.91 23,329,895 -0.01(-0.03%)
Jun 15, 2016 35.03 35.11 34.89 34.92 17,465,997 -0.04(-0.11%)
Jun 14, 2016 35.02 35.05 34.85 34.96 17,947,109 -0.12(-0.34%)
Jun 13, 2016 35.22 35.28 35.06 35.08 8,651,172 -0.20(-0.57%)
Jun 10, 2016 35.34 35.40 35.21 35.28 9,927,401 -0.19(-0.54%)
Jun 09, 2016 35.55 35.57 35.45 35.47 9,151,135 -0.16(-0.45%)
Jun 08, 2016 35.50 35.65 35.50 35.63 8,111,976 +0.16(+0.45%)
Jun 07, 2016 35.34 35.50 35.32 35.47 11,509,248 +0.17(+0.48%)
Jun 06, 2016 35.23 35.31 35.19 35.30 10,750,202 +0.17(+0.48%)
Jun 03, 2016 35.14 35.18 35.04 35.13 9,382,327 +0.06(+0.17%)
Jun 02, 2016 35.03 35.08 34.95 35.07 7,060,557 +0.01(+0.03%)
Jun 01, 2016 34.98 35.07 34.93 35.06 15,068,428 -0.17(-0.48%)
May 31, 2016 35.30 35.34 35.22 35.23 5,428,902 -0.04(-0.11%)
May 27, 2016 35.20 35.27 35.27 35.27 6,017,200 +0.04(+0.11%)
May 26, 2016 35.38 35.39 35.21 35.23 5,791,769 -0.07(-0.20%)
May 25, 2016 35.31 35.35 35.27 35.30 7,958,189 +0.08(+0.23%)
May 24, 2016 35.12 35.27 35.08 35.22 10,650,995 +0.21(+0.60%)
May 23, 2016 34.98 35.05 34.94 35.01 6,173,798 +0.02(+0.06%)
May 20, 2016 34.87 35.02 34.87 34.99 11,935,065 +0.12(+0.34%)
May 19, 2016 34.83 34.90 34.74 34.87 11,835,585 -0.08(-0.23%)
May 18, 2016 34.97 35.09 34.87 34.95 11,947,061 -0.03(-0.09%)
May 17, 2016 35.06 35.06 34.93 34.98 9,838,621 -0.03(-0.09%)
May 16, 2016 34.89 35.02 34.83 35.01 8,237,982 +0.21(+0.60%)
May 13, 2016 34.95 34.99 34.76 34.80 10,418,654 -0.14(-0.40%)
May 12, 2016 35.05 35.05 34.90 34.94 7,401,559 +0.00(+0.00%)
May 11, 2016 34.98 35.09 34.90 34.94 11,564,391 -0.01(-0.03%)
May 10, 2016 34.71 34.98 34.71 34.95 10,834,112 +0.27(+0.78%)
May 09, 2016 34.70 34.75 34.64 34.68 8,399,479 -0.02(-0.06%)
May 06, 2016 34.58 34.81 34.56 34.70 11,816,242 -0.01(-0.03%)
May 05, 2016 34.83 34.83 34.68 34.71 13,142,633 +0.01(+0.03%)
May 04, 2016 34.80 34.84 34.67 34.70 16,132,935 -0.18(-0.52%)
May 03, 2016 35.08 35.08 34.84 34.88 10,191,631 -0.27(-0.77%)
May 02, 2016 35.04 35.15 35.04 35.15 5,775,335 -0.15(-0.42%)
Apr 29, 2016 35.21 35.34 35.11 35.30 14,042,251 +0.06(+0.17%)
Apr 28, 2016 35.23 35.39 35.22 35.24 9,450,255 -0.01(-0.03%)
Apr 27, 2016 35.09 35.29 35.08 35.25 9,537,293 +0.19(+0.54%)
Apr 26, 2016 35.03 35.06 34.95 35.06 8,785,620 +0.14(+0.40%)
Apr 25, 2016 34.99 35.04 34.90 34.92 7,211,110 -0.12(-0.34%)
Apr 22, 2016 34.97 35.06 34.94 35.04 10,137,868 +0.10(+0.29%)
Apr 21, 2016 35.11 35.14 34.92 34.94 11,898,996 -0.12(-0.34%)
Apr 20, 2016 35.03 35.15 34.93 35.06 10,823,008 +0.07(+0.20%)
Apr 19, 2016 34.88 35.00 34.84 34.99 7,321,934 +0.19(+0.55%)
Apr 18, 2016 34.46 34.81 34.44 34.80 8,536,882 +0.24(+0.69%)
Apr 15, 2016 34.58 34.61 34.52 34.56 8,720,343 -0.07(-0.20%)
Apr 14, 2016 34.65 34.67 34.60 34.63 8,777,774 -0.03(-0.09%)
Apr 13, 2016 34.57 34.74 34.53 34.66 9,492,350 +0.24(+0.70%)
Apr 12, 2016 34.27 34.45 34.24 34.42 10,112,365 +0.22(+0.64%)
Apr 11, 2016 34.18 34.28 34.18 34.20 5,289,126 +0.06(+0.18%)
Apr 08, 2016 34.14 34.17 34.08 34.14 9,816,654 +0.22(+0.65%)
Apr 07, 2016 34.02 34.10 33.90 33.92 12,553,301 -0.20(-0.59%)
Apr 06, 2016 33.95 34.15 33.91 34.12 19,192,820 +0.25(+0.74%)
Apr 05, 2016 33.84 33.97 33.81 33.87 11,894,114 -0.14(-0.41%)
Apr 04, 2016 34.09 34.17 33.97 34.01 12,754,616 -0.13(-0.38%)
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.