High Yield Bond ETF SPDR (NY: JNK )

90.99 -0.95 (-1.03%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 57.83 57.91 57.77 57.89 1,491,941 +0.11(+0.19%)
Oct 28, 2010 57.76 57.81 57.69 57.79 825,198 +0.07(+0.12%)
Oct 27, 2010 57.67 57.74 57.56 57.72 808,102 +0.13(+0.22%)
Oct 25, 2010 57.56 57.70 57.49 57.59 1,515,476 +0.17(+0.30%)
Oct 22, 2010 57.35 57.42 57.23 57.42 987,300 +0.21(+0.37%)
Oct 21, 2010 57.26 57.26 57.09 57.21 1,097,475 -0.04(-0.07%)
Oct 20, 2010 56.98 57.25 56.92 57.25 1,347,969 +0.38(+0.67%)
Oct 19, 2010 56.89 57.05 56.87 56.87 1,372,103 -0.24(-0.42%)
Oct 18, 2010 56.98 57.12 56.96 57.11 1,173,246 +0.21(+0.37%)
Oct 15, 2010 57.01 57.05 56.89 56.89 1,566,978 +0.06(+0.10%)
Oct 14, 2010 57.22 57.22 56.79 56.84 1,592,377 -0.37(-0.64%)
Oct 13, 2010 57.02 57.23 56.98 57.21 1,722,260 +0.28(+0.50%)
Oct 12, 2010 56.98 57.04 56.88 56.92 1,559,916 -0.06(-0.10%)
Oct 11, 2010 57.01 57.05 56.91 56.98 983,486 +0.00(+0.00%)
Oct 08, 2010 56.98 56.98 56.74 56.98 2,140,649 +0.08(+0.15%)
Oct 07, 2010 56.68 56.89 56.61 56.89 1,223,169 +0.33(+0.58%)
Oct 06, 2010 56.70 56.70 56.54 56.57 1,497,191 -0.06(-0.10%)
Oct 05, 2010 56.41 56.67 56.37 56.62 1,400,049 +0.33(+0.58%)
Oct 04, 2010 56.38 56.48 56.24 56.30 1,247,016 -0.14(-0.25%)
Oct 01, 2010 56.44 56.53 56.28 56.44 2,600,831 +0.18(+0.32%)
Sep 30, 2010 56.20 56.29 56.01 56.26 2,608,890 +0.21(+0.38%)
Sep 29, 2010 56.01 56.18 55.97 56.05 1,367,651 +0.11(+0.20%)
Sep 28, 2010 55.94 55.95 55.73 55.94 1,062,982 +0.11(+0.20%)
Sep 27, 2010 55.85 55.98 55.78 55.83 1,615,891 +0.06(+0.10%)
Sep 24, 2010 55.57 55.80 55.56 55.77 1,500,858 +0.27(+0.48%)
Sep 23, 2010 55.53 55.59 55.40 55.50 1,097,396 -0.04(-0.08%)
Sep 22, 2010 55.68 55.78 55.52 55.54 1,308,662 -0.14(-0.25%)
Sep 21, 2010 55.94 55.94 55.68 55.68 1,147,608 -0.15(-0.28%)
Sep 20, 2010 55.85 55.91 55.77 55.84 1,271,067 +0.18(+0.33%)
Sep 17, 2010 55.66 55.85 55.66 55.66 965,915 +0.08(+0.15%)
Sep 15, 2010 55.54 55.63 55.47 55.57 844,064 +0.03(+0.05%)
Sep 14, 2010 55.61 55.63 55.43 55.54 1,053,743 +0.01(+0.03%)
Sep 13, 2010 55.28 55.61 55.28 55.53 2,418,546 +0.31(+0.56%)
Sep 10, 2010 55.25 55.25 55.08 55.22 1,636,569 +0.08(+0.14%)
Sep 09, 2010 55.05 55.22 55.04 55.14 1,313,865 +0.23(+0.42%)
Sep 08, 2010 54.97 55.05 54.88 54.91 1,476,743 +0.03(+0.05%)
Sep 07, 2010 54.87 54.98 54.78 54.88 355 +0.04(+0.08%)
Sep 03, 2010 55.11 55.11 54.80 54.84 1,912,689 -0.03(-0.05%)
Sep 02, 2010 54.77 54.92 54.73 54.87 711 +0.10(+0.18%)
Sep 01, 2010 54.52 54.83 54.50 54.77 1,627,548 +0.46(+0.86%)
Aug 31, 2010 54.31 54.46 54.21 54.31 3,365 +0.15(+0.28%)
Aug 30, 2010 54.28 54.36 54.14 54.15 1,220,190 -0.06(-0.10%)
Aug 27, 2010 54.21 54.26 53.92 54.21 1,872,616 +0.33(+0.62%)
Aug 26, 2010 54.32 54.32 53.80 53.87 71 -0.28(-0.52%)
Aug 25, 2010 54.08 54.21 53.86 54.15 2,837,358 -0.03(-0.05%)
Aug 24, 2010 54.28 54.38 54.15 54.18 1,428,316 -0.31(-0.56%)
Aug 23, 2010 54.61 54.64 54.38 54.49 1,603,453 -0.07(-0.13%)
Aug 20, 2010 54.39 54.56 54.33 54.56 1,746,562 +0.17(+0.31%)
Aug 19, 2010 54.50 54.62 54.31 54.39 1,567,774 -0.11(-0.20%)
Aug 18, 2010 54.53 54.67 54.46 54.50 1,003 +0.03(+0.05%)
Aug 17, 2010 54.64 54.72 54.47 54.47 1,602,471 +0.07(+0.13%)
Aug 16, 2010 54.15 54.46 54.11 54.40 1,328,368 +0.28(+0.52%)
Aug 13, 2010 54.12 54.32 54.00 54.12 1,276,129 +0.17(+0.31%)
Aug 12, 2010 54.04 54.25 53.76 53.96 1,644,071 -0.32(-0.59%)
Aug 11, 2010 54.52 54.53 54.08 54.28 1,716,876 -0.53(-0.97%)
Aug 10, 2010 54.79 54.88 54.64 54.81 1,507,537 -0.03(-0.05%)
Aug 09, 2010 55.03 55.03 54.70 54.84 1,151,422 -0.01(-0.03%)
Aug 06, 2010 54.85 54.89 54.54 54.85 1,411,326 -0.03(-0.05%)
Aug 05, 2010 54.95 54.95 54.71 54.88 1,167,080 -0.06(-0.10%)
Aug 04, 2010 55.06 55.07 54.91 54.93 1,404,207 -0.13(-0.23%)
Aug 03, 2010 54.89 55.12 54.72 55.06 2,631,709 +0.14(+0.25%)
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.