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 (%)
Jul 31, 2008 56.54 56.63 56.41 56.57 31,694 -0.14(-0.25%)
Jul 30, 2008 56.74 56.79 56.61 56.72 57,180 -0.01(-0.02%)
Jul 29, 2008 56.73 56.85 56.41 56.73 27,411 -0.05(-0.09%)
Jul 28, 2008 56.90 56.93 56.61 56.78 504,307 +0.04(+0.07%)
Jul 25, 2008 56.73 56.85 56.53 56.74 31,300 -0.22(-0.39%)
Jul 24, 2008 56.99 57.17 56.86 56.96 63,143 -0.04(-0.06%)
Jul 23, 2008 56.86 57.11 56.33 57.00 68,969 +0.13(+0.22%)
Jul 22, 2008 56.41 57.00 56.41 56.87 58,544 +0.25(+0.44%)
Jul 21, 2008 56.62 57.11 56.41 56.62 59,354 +0.34(+0.61%)
Jul 18, 2008 56.48 56.64 56.28 56.28 42,483 +0.01(+0.01%)
Jul 17, 2008 56.22 56.87 56.19 56.28 89,201 +0.38(+0.67%)
Jul 16, 2008 56.15 56.19 55.65 55.90 20,557 -0.51(-0.91%)
Jul 15, 2008 56.41 56.45 56.01 56.41 100,911 -0.35(-0.62%)
Jul 14, 2008 56.81 57.20 56.43 56.77 127,166 -0.22(-0.39%)
Jul 11, 2008 56.62 56.99 56.01 56.99 127,643 +0.09(+0.16%)
Jul 10, 2008 56.81 56.91 56.51 56.90 60,722 +0.42(+0.74%)
Jul 09, 2008 56.74 56.74 56.36 56.48 16,159 -0.28(-0.49%)
Jul 08, 2008 56.41 56.87 56.41 56.75 51,698 +0.37(+0.65%)
Jul 07, 2008 56.79 56.89 56.28 56.39 34,033 -0.52(-0.92%)
Jul 04, 2008 57.06 57.06 56.72 56.91 11,377 +0.00(+0.00%)
Jul 03, 2008 57.06 57.06 56.72 56.91 11,377 +0.22(+0.38%)
Jul 02, 2008 57.04 57.58 56.60 56.70 38,856 -0.44(-0.77%)
Jul 01, 2008 57.12 57.20 56.74 57.14 627,853 -0.52(-0.90%)
Jun 30, 2008 57.73 57.73 57.24 57.65 32,058 +0.06(+0.10%)
Jun 27, 2008 57.71 57.71 57.30 57.59 22,616 +0.20(+0.34%)
Jun 26, 2008 57.41 57.82 57.40 57.40 48,095 -0.20(-0.34%)
Jun 25, 2008 57.53 57.84 57.17 57.59 32,493 +0.03(+0.05%)
Jun 24, 2008 58.74 58.74 57.14 57.56 204,473 -0.98(-1.67%)
Jun 23, 2008 58.58 58.64 58.39 58.54 39,263 -0.18(-0.31%)
Jun 20, 2008 58.87 58.87 58.45 58.72 71,431 -0.14(-0.25%)
Jun 19, 2008 59.04 59.04 58.84 58.87 24,373 -0.20(-0.33%)
Jun 18, 2008 59.14 59.51 59.06 59.06 27,995 -0.39(-0.66%)
Jun 17, 2008 59.50 59.50 59.23 59.46 25,440 +0.07(+0.11%)
Jun 16, 2008 59.39 59.39 59.04 59.39 31,031 +0.13(+0.22%)
Jun 13, 2008 59.48 59.64 59.23 59.26 23,313 -0.22(-0.38%)
Jun 12, 2008 59.52 59.52 59.23 59.48 16,946 +0.08(+0.13%)
Jun 11, 2008 59.37 59.55 59.30 59.40 24,727 -0.01(-0.02%)
Jun 10, 2008 59.50 59.50 59.30 59.42 23,458 -0.09(-0.15%)
Jun 09, 2008 59.52 59.59 59.42 59.51 20,008 -0.05(-0.09%)
Jun 06, 2008 59.46 59.58 59.30 59.56 18,769 -0.01(-0.02%)
Jun 05, 2008 58.98 59.69 58.96 59.58 42,547 +0.34(+0.58%)
Jun 04, 2008 59.21 59.31 59.04 59.23 51,164 -0.13(-0.22%)
Jun 03, 2008 59.43 59.52 59.25 59.37 106,800 -0.26(-0.44%)
Jun 02, 2008 59.50 59.80 59.44 59.63 39,773 -0.56(-0.94%)
May 30, 2008 60.01 60.24 60.00 60.19 53,322 +0.45(+0.75%)
May 29, 2008 59.67 59.77 59.34 59.75 32,639 +0.42(+0.71%)
May 28, 2008 59.12 59.77 59.12 59.33 69,365 -0.11(-0.18%)
May 27, 2008 59.75 59.98 59.43 59.43 46,184 +0.00(+0.00%)
May 26, 2008 60.13 60.19 59.30 59.43 0 +0.00(+0.00%)
May 23, 2008 60.13 60.19 59.30 59.43 62,475 -0.77(-1.29%)
May 22, 2008 60.27 60.36 60.06 60.21 29,388 -0.33(-0.54%)
May 21, 2008 60.70 60.70 60.44 60.53 188,235 +0.04(+0.06%)
May 20, 2008 60.45 60.67 60.41 60.49 30,566 -0.09(-0.15%)
May 19, 2008 60.57 60.74 60.26 60.59 41,728 +0.34(+0.57%)
May 16, 2008 60.35 60.35 60.15 60.24 64,883 -0.05(-0.09%)
May 15, 2008 59.97 60.36 59.97 60.30 95,658 +0.21(+0.35%)
May 14, 2008 60.24 60.26 60.02 60.09 40,779 +0.00(+0.00%)
May 13, 2008 60.27 60.27 60.05 60.09 55,993 -0.21(-0.35%)
May 12, 2008 60.07 60.30 59.85 60.30 41,987 +0.26(+0.44%)
May 09, 2008 60.02 60.09 59.82 60.03 20,793 -0.13(-0.22%)
May 08, 2008 60.21 60.38 60.10 60.17 53,386 -0.08(-0.13%)
May 07, 2008 60.02 60.31 60.02 60.24 67,945 +0.05(+0.09%)
May 06, 2008 60.35 60.43 60.19 60.19 81,940 -0.30(-0.50%)
May 05, 2008 60.94 61.04 60.28 60.49 81,711 +0.18(+0.30%)
May 02, 2008 60.99 61.16 60.31 60.31 65,232 -0.49(-0.80%)
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.