High Yield Bond ETF SPDR (NY: JNK )

107.20 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 109.41 109.55 109.37 109.54 4,825,000 +0.08(+0.07%)
Dec 30, 2019 109.64 109.64 109.36 109.46 4,324,652 -0.09(-0.08%)
Dec 27, 2019 109.67 109.67 109.48 109.55 1,269,000 -0.05(-0.05%)
Dec 26, 2019 109.53 109.61 109.48 109.60 1,866,089 +0.17(+0.16%)
Dec 24, 2019 109.37 109.43 109.30 109.43 661,300 +0.09(+0.08%)
Dec 23, 2019 109.31 109.38 109.28 109.34 2,285,750 +0.06(+0.05%)
Dec 20, 2019 109.58 109.63 109.25 109.28 6,365,200 -0.67(-0.61%)
Dec 19, 2019 109.95 109.97 109.75 109.95 4,793,402 +0.00(+0.00%)
Dec 18, 2019 109.81 109.99 109.80 109.95 6,949,323 +0.20(+0.18%)
Dec 17, 2019 109.45 109.76 109.45 109.75 8,310,834 +0.33(+0.30%)
Dec 16, 2019 109.32 109.47 109.30 109.42 5,542,986 +0.25(+0.23%)
Dec 13, 2019 109.15 109.22 109.05 109.17 3,485,000 +0.10(+0.09%)
Dec 12, 2019 108.84 109.14 108.82 109.07 7,121,762 +0.27(+0.25%)
Dec 11, 2019 108.61 108.80 108.50 108.80 3,168,560 +0.24(+0.22%)
Dec 10, 2019 108.32 108.60 108.24 108.56 5,871,210 +0.28(+0.26%)
Dec 09, 2019 108.31 108.34 108.27 108.28 4,112,739 +0.02(+0.02%)
Dec 06, 2019 108.23 108.30 108.21 108.26 3,542,400 +0.15(+0.14%)
Dec 05, 2019 108.06 108.11 107.87 108.11 5,643,887 +0.10(+0.09%)
Dec 04, 2019 107.73 108.01 107.67 108.01 3,382,792 +0.34(+0.32%)
Dec 03, 2019 107.56 107.71 107.41 107.67 5,906,465 -0.09(-0.08%)
Dec 02, 2019 107.89 107.89 107.50 107.76 8,306,091 -0.58(-0.54%)
Nov 29, 2019 108.49 108.54 108.31 108.34 5,548,300 -0.21(-0.19%)
Nov 27, 2019 108.38 108.55 108.31 108.55 3,474,500 +0.16(+0.15%)
Nov 26, 2019 108.25 108.39 108.22 108.39 4,894,660 +0.17(+0.16%)
Nov 25, 2019 107.94 108.25 107.94 108.22 6,898,195 +0.30(+0.28%)
Nov 22, 2019 107.68 107.93 107.60 107.92 4,486,900 +0.35(+0.33%)
Nov 21, 2019 107.63 107.67 107.44 107.57 6,107,622 +0.00(+0.00%)
Nov 20, 2019 107.65 107.83 107.51 107.57 5,959,483 -0.17(-0.16%)
Nov 19, 2019 108.01 108.01 107.73 107.74 4,061,979 -0.35(-0.32%)
Nov 18, 2019 108.15 108.16 108.05 108.09 2,616,045 -0.10(-0.09%)
Nov 15, 2019 108.07 108.23 108.02 108.19 3,234,000 +0.23(+0.21%)
Nov 14, 2019 108.02 108.11 107.93 107.96 3,286,678 -0.07(-0.06%)
Nov 13, 2019 108.01 108.06 107.96 108.03 3,464,706 -0.12(-0.11%)
Nov 12, 2019 108.13 108.19 108.03 108.15 3,323,873 +0.04(+0.04%)
Nov 11, 2019 108.06 108.16 108.02 108.11 1,781,279 -0.09(-0.08%)
Nov 08, 2019 108.09 108.23 107.96 108.20 2,709,100 +0.07(+0.06%)
Nov 07, 2019 108.22 108.33 108.11 108.13 6,456,421 -0.02(-0.02%)
Nov 06, 2019 108.29 108.29 108.10 108.15 4,654,811 -0.17(-0.16%)
Nov 05, 2019 108.45 108.45 108.16 108.32 7,222,246 -0.09(-0.08%)
Nov 04, 2019 108.40 108.48 108.36 108.41 5,505,817 +0.17(+0.16%)
Nov 01, 2019 107.87 108.30 107.87 108.24 6,940,600 +0.05(+0.05%)
Oct 31, 2019 108.51 108.55 108.17 108.19 11,112,415 -0.37(-0.34%)
Oct 30, 2019 108.80 108.80 108.42 108.56 5,273,913 -0.14(-0.13%)
Oct 29, 2019 108.89 108.93 108.69 108.70 3,104,680 -0.24(-0.22%)
Oct 28, 2019 108.96 108.96 108.90 108.94 3,208,487 +0.08(+0.07%)
Oct 25, 2019 108.74 108.88 108.72 108.86 5,458,900 +0.11(+0.10%)
Oct 24, 2019 108.72 108.77 108.60 108.75 7,014,036 +0.09(+0.08%)
Oct 23, 2019 108.55 108.67 108.51 108.66 3,213,621 +0.10(+0.09%)
Oct 22, 2019 108.57 108.62 108.47 108.56 3,766,359 +0.03(+0.03%)
Oct 21, 2019 108.60 108.60 108.52 108.53 3,346,101 +0.06(+0.06%)
Oct 18, 2019 108.50 108.54 108.34 108.47 2,555,600 +0.01(+0.01%)
Oct 17, 2019 108.44 108.52 108.39 108.46 3,603,195 +0.11(+0.10%)
Oct 16, 2019 108.36 108.39 108.31 108.35 4,075,720 -0.03(-0.03%)
Oct 15, 2019 108.25 108.45 108.13 108.38 9,449,391 +0.18(+0.17%)
Oct 14, 2019 108.11 108.25 108.01 108.20 2,788,235 +0.12(+0.11%)
Oct 11, 2019 107.96 108.16 107.83 108.08 7,431,400 +0.39(+0.36%)
Oct 10, 2019 107.54 107.72 107.40 107.69 5,534,420 +0.27(+0.25%)
Oct 09, 2019 107.44 107.60 107.42 107.42 4,931,695 +0.21(+0.20%)
Oct 08, 2019 107.46 107.53 107.20 107.21 8,552,207 -0.43(-0.40%)
Oct 07, 2019 107.62 107.75 107.48 107.64 5,364,137 -0.05(-0.05%)
Oct 04, 2019 107.44 107.70 107.39 107.69 5,431,400 +0.35(+0.33%)
Oct 03, 2019 107.39 107.51 106.88 107.34 12,980,044 -0.06(-0.06%)
Oct 02, 2019 107.94 107.94 107.28 107.40 5,958,886 -0.60(-0.56%)
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.