High Yield Bond ETF SPDR (NY: JNK )

109.01 USD +0.08 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 39.68 39.79 39.57 39.67 6,850,181 -0.02(-0.05%)
Aug 29, 2013 39.47 39.71 39.46 39.69 4,043,210 +0.11(+0.28%)
Aug 28, 2013 39.46 39.58 39.42 39.58 3,071,591 +0.15(+0.38%)
Aug 27, 2013 39.53 39.55 39.42 39.43 5,633,206 -0.19(-0.48%)
Aug 26, 2013 39.65 39.68 39.57 39.62 4,506,166 -0.03(-0.08%)
Aug 23, 2013 39.51 39.68 39.47 39.65 5,672,730 +0.11(+0.28%)
Aug 22, 2013 39.36 39.55 39.36 39.54 5,921,399 +0.22(+0.56%)
Aug 21, 2013 39.38 39.46 39.29 39.32 2,902,962 -0.15(-0.38%)
Aug 20, 2013 39.26 39.51 39.15 39.47 6,167,048 +0.32(+0.82%)
Aug 19, 2013 39.38 39.46 39.14 39.15 5,874,378 -0.27(-0.68%)
Aug 16, 2013 39.58 39.65 39.42 39.42 9,387,590 -0.13(-0.33%)
Aug 15, 2013 39.58 39.65 39.48 39.55 7,487,200 -0.18(-0.45%)
Aug 14, 2013 39.74 39.76 39.69 39.73 4,352,054 -0.03(-0.08%)
Aug 13, 2013 39.80 39.83 39.72 39.76 5,086,316 -0.05(-0.13%)
Aug 12, 2013 39.80 39.89 39.78 39.81 3,494,598 -0.02(-0.05%)
Aug 09, 2013 39.65 39.84 39.57 39.83 4,446,643 +0.02(+0.05%)
Aug 08, 2013 39.72 39.82 39.71 39.81 3,194,387 +0.07(+0.18%)
Aug 07, 2013 39.75 39.80 39.71 39.74 4,468,685 -0.06(-0.15%)
Aug 06, 2013 39.84 39.91 39.74 39.80 3,358,069 -0.02(-0.05%)
Aug 05, 2013 39.92 40.00 39.82 39.82 2,465,516 -0.21(-0.52%)
Aug 02, 2013 39.82 40.08 39.82 40.03 4,604,276 +0.22(+0.55%)
Aug 01, 2013 40.06 40.16 39.79 39.81 8,430,767 -0.47(-1.17%)
Jul 31, 2013 40.07 40.32 40.05 40.28 4,853,604 +0.13(+0.32%)
Jul 30, 2013 40.22 40.42 40.14 40.15 8,591,174 -0.06(-0.15%)
Jul 29, 2013 40.32 40.35 40.17 40.21 5,373,867 -0.18(-0.45%)
Jul 26, 2013 40.28 40.39 40.22 40.39 5,004,178 +0.07(+0.17%)
Jul 25, 2013 40.22 40.38 40.22 40.32 6,601,749 -0.07(-0.17%)
Jul 24, 2013 40.67 40.68 40.31 40.39 7,231,672 -0.29(-0.71%)
Jul 23, 2013 40.84 40.84 40.67 40.68 2,339,403 -0.12(-0.29%)
Jul 22, 2013 40.71 40.83 40.68 40.80 5,516,856 +0.09(+0.22%)
Jul 19, 2013 40.75 40.75 40.64 40.71 2,773,324 -0.02(-0.05%)
Jul 18, 2013 40.50 40.77 40.43 40.73 13,773,402 +0.29(+0.71%)
Jul 17, 2013 40.31 40.48 40.26 40.44 6,341,143 +0.24(+0.60%)
Jul 16, 2013 40.27 40.37 40.09 40.20 4,901,159 -0.10(-0.25%)
Jul 15, 2013 40.14 40.34 40.12 40.30 4,032,707 +0.16(+0.40%)
Jul 12, 2013 40.14 40.16 39.96 40.14 12,388,545 +0.01(+0.02%)
Jul 11, 2013 39.95 40.14 39.94 40.13 10,316,161 +0.45(+1.13%)
Jul 10, 2013 39.50 39.71 39.48 39.68 11,157,677 +0.20(+0.51%)
Jul 09, 2013 39.65 39.53 39.42 39.48 7,719,324 -0.01(-0.03%)
Jul 08, 2013 39.07 39.50 39.05 39.49 6,743,219 +0.50(+1.28%)
Jul 05, 2013 39.27 39.31 38.95 38.99 7,010,256 -0.51(-1.29%)
Jul 03, 2013 39.34 39.50 39.25 39.50 1,967,948 +0.15(+0.38%)
Jul 02, 2013 39.43 39.56 39.28 39.35 6,862,733 -0.10(-0.25%)
Jul 01, 2013 39.42 39.53 39.35 39.45 6,327,000 -0.04(-0.10%)
Jun 28, 2013 39.52 39.60 39.25 39.49 12,480,600 +0.11(+0.28%)
Jun 26, 2013 39.27 39.49 39.25 39.38 8,417,674 +0.20(+0.51%)
Jun 25, 2013 38.93 39.19 38.90 39.18 8,353,688 +0.48(+1.24%)
Jun 24, 2013 38.74 39.11 38.21 38.70 21,007,205 -0.44(-1.12%)
Jun 21, 2013 39.52 39.63 39.10 39.14 21,661,140 -0.35(-0.87%)
Jun 20, 2013 39.52 39.72 39.33 39.49 15,414,806 -0.42(-1.06%)
Jun 19, 2013 40.39 40.55 39.82 39.91 16,345,642 -0.51(-1.26%)
Jun 18, 2013 40.30 40.43 40.27 40.42 5,376,899 +0.10(+0.25%)
Jun 17, 2013 40.37 40.50 40.28 40.32 4,270,202 +0.10(+0.25%)
Jun 14, 2013 40.33 40.40 40.16 40.22 4,751,504 -0.09(-0.22%)
Jun 13, 2013 39.94 40.36 39.92 40.31 12,075,165 +0.42(+1.05%)
Jun 12, 2013 40.10 40.19 39.86 39.89 12,224,569 -0.14(-0.35%)
Jun 11, 2013 39.95 40.28 39.88 40.03 11,815,269 -0.23(-0.57%)
Jun 10, 2013 40.27 40.41 40.21 40.26 8,022,199 +0.02(+0.05%)
Jun 07, 2013 40.37 40.49 40.18 40.24 8,436,827 -0.01(-0.02%)
Jun 06, 2013 39.85 40.31 39.84 40.25 15,560,862 +0.28(+0.70%)
Jun 05, 2013 40.19 40.24 39.85 39.97 11,515,894 -0.31(-0.77%)
Jun 04, 2013 40.33 40.62 40.20 40.28 5,320,066 -0.06(-0.15%)
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.