High Yield Bond ETF SPDR (NY: JNK )

91.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 75.47 75.51 75.10 75.14 9,221,708 -0.37(-0.49%)
Aug 30, 2016 75.57 75.59 75.35 75.51 2,294,314 -0.02(-0.03%)
Aug 29, 2016 75.29 75.60 75.27 75.53 3,741,941 +0.39(+0.52%)
Aug 26, 2016 75.22 75.47 75.02 75.14 2,371,787 +0.02(+0.03%)
Aug 25, 2016 75.18 75.29 75.07 75.12 2,712,749 +0.04(+0.05%)
Aug 24, 2016 75.31 75.33 75.04 75.08 2,041,884 -0.23(-0.30%)
Aug 23, 2016 75.22 75.37 75.12 75.31 2,477,730 +0.33(+0.44%)
Aug 22, 2016 75.02 75.14 74.96 74.98 2,144,871 -0.16(-0.22%)
Aug 19, 2016 75.22 75.31 75.10 75.14 2,273,049 -0.20(-0.27%)
Aug 18, 2016 75.06 75.39 75.06 75.35 2,437,354 +0.29(+0.38%)
Aug 17, 2016 75.02 75.12 74.87 75.06 2,364,747 +0.12(+0.16%)
Aug 16, 2016 75.14 75.14 74.92 74.94 5,770,247 -0.23(-0.30%)
Aug 15, 2016 75.02 75.18 74.96 75.16 2,556,534 +0.21(+0.27%)
Aug 12, 2016 74.73 74.96 74.71 74.96 2,645,831 +0.08(+0.11%)
Aug 11, 2016 74.73 74.92 74.72 74.87 2,870,929 +0.12(+0.17%)
Aug 10, 2016 74.83 74.85 74.65 74.75 2,873,921 -0.02(-0.03%)
Aug 09, 2016 74.65 74.81 74.56 74.77 3,981,952 +0.25(+0.33%)
Aug 08, 2016 74.34 74.56 74.24 74.53 7,211,958 +0.41(+0.55%)
Aug 05, 2016 74.16 74.40 74.11 74.11 5,365,785 +0.14(+0.19%)
Aug 04, 2016 73.48 74.03 73.64 73.97 5,365,317 +0.49(+0.67%)
Aug 03, 2016 73.27 73.56 73.26 73.48 8,582,746 +0.25(+0.34%)
Aug 02, 2016 73.44 73.48 73.19 73.23 12,548,562 -0.08(-0.11%)
Aug 01, 2016 73.68 73.68 73.29 73.31 5,149,752 -0.46(-0.62%)
Jul 29, 2016 73.60 73.79 73.44 73.77 5,957,530 +0.14(+0.19%)
Jul 28, 2016 73.79 73.85 73.60 73.62 3,595,511 -0.35(-0.47%)
Jul 27, 2016 73.91 74.01 73.69 73.97 5,624,574 +0.20(+0.28%)
Jul 26, 2016 74.01 74.03 73.73 73.77 4,979,187 -0.20(-0.28%)
Jul 25, 2016 74.34 74.34 73.95 73.97 2,858,574 -0.41(-0.55%)
Jul 22, 2016 74.16 74.44 74.03 74.38 2,453,667 +0.27(+0.36%)
Jul 21, 2016 74.14 74.30 74.04 74.12 2,611,198 -0.02(-0.03%)
Jul 20, 2016 74.12 74.24 73.91 74.14 3,672,183 +0.18(+0.25%)
Jul 19, 2016 74.07 74.19 73.85 73.95 6,040,044 -0.22(-0.30%)
Jul 18, 2016 73.99 74.22 73.93 74.18 2,766,576 +0.31(+0.42%)
Jul 15, 2016 74.16 74.16 73.85 73.87 3,174,145 -0.12(-0.17%)
Jul 14, 2016 74.09 74.16 73.88 73.99 5,564,303 +0.06(+0.08%)
Jul 13, 2016 74.09 74.18 73.75 73.93 6,939,444 -0.18(-0.25%)
Jul 12, 2016 74.26 74.46 74.12 74.12 8,004,770 +0.18(+0.25%)
Jul 11, 2016 73.89 74.09 73.87 73.93 7,812,171 +0.14(+0.19%)
Jul 08, 2016 73.13 73.83 72.81 73.79 13,746,500 +0.98(+1.35%)
Jul 07, 2016 72.68 72.96 72.54 72.81 7,893,684 +0.12(+0.17%)
Jul 06, 2016 72.15 72.72 72.07 72.68 7,421,565 +0.35(+0.48%)
Jul 05, 2016 72.58 72.58 72.13 72.34 4,912,107 -0.35(-0.48%)
Jul 01, 2016 72.58 72.68 72.68 72.68 5,454,534 +0.06(+0.08%)
Jun 30, 2016 72.08 72.67 71.94 72.63 10,884,889 +0.61(+0.85%)
Jun 29, 2016 71.65 72.12 71.56 72.02 9,748,363 +0.88(+1.23%)
Jun 28, 2016 70.98 71.16 70.80 71.14 10,751,887 +0.96(+1.36%)
Jun 27, 2016 71.12 71.18 70.15 70.19 19,331,992 -1.24(-1.74%)
Jun 24, 2016 70.96 71.92 70.96 71.43 9,763,041 -1.08(-1.49%)
Jun 23, 2016 72.16 72.55 72.16 72.51 3,798,378 +0.53(+0.74%)
Jun 22, 2016 71.88 72.08 71.88 71.98 10,530,496 -0.06(-0.08%)
Jun 21, 2016 71.86 72.04 71.69 72.04 6,966,517 +0.41(+0.57%)
Jun 20, 2016 71.79 71.92 71.59 71.63 4,833,607 +0.51(+0.72%)
Jun 17, 2016 71.10 71.27 71.02 71.12 6,810,780 +0.08(+0.11%)
Jun 16, 2016 70.88 71.12 70.55 71.04 11,464,440 -0.02(-0.03%)
Jun 15, 2016 71.29 71.45 71.00 71.06 8,582,887 -0.08(-0.11%)
Jun 14, 2016 71.27 71.33 70.92 71.14 8,819,308 -0.24(-0.34%)
Jun 13, 2016 71.67 71.78 71.35 71.39 4,251,234 -0.41(-0.57%)
Jun 10, 2016 71.92 72.04 71.65 71.79 4,878,380 -0.39(-0.54%)
Jun 09, 2016 72.34 72.38 72.14 72.18 4,496,918 -0.33(-0.45%)
Jun 08, 2016 72.24 72.55 72.24 72.51 3,986,270 +0.33(+0.45%)
Jun 07, 2016 71.92 72.24 71.88 72.18 5,655,708 +0.35(+0.48%)
Jun 06, 2016 71.69 71.87 71.61 71.83 5,282,709 +0.35(+0.48%)
Jun 03, 2016 71.51 71.59 71.31 71.49 4,610,527 +0.12(+0.17%)
Jun 02, 2016 71.29 71.39 71.12 71.37 3,469,596 +0.02(+0.03%)
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.