High Yield Bond ETF SPDR (NY: JNK )

109.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 39.05 39.09 38.80 38.97 4,325,512 -0.23(-0.59%)
Oct 28, 2011 39.22 39.30 39.14 39.20 4,980,384 -0.17(-0.43%)
Oct 27, 2011 39.45 39.70 39.16 39.37 11,429,851 +0.67(+1.73%)
Oct 26, 2011 39.02 39.04 38.59 38.70 4,954,346 -0.02(-0.05%)
Oct 25, 2011 39.20 39.30 38.69 38.72 8,047,323 -0.79(-2.00%)
Oct 24, 2011 38.49 39.59 38.37 39.51 12,559,048 +1.11(+2.89%)
Oct 21, 2011 38.10 38.41 38.09 38.40 3,609,083 +0.48(+1.27%)
Oct 20, 2011 37.74 37.93 37.63 37.92 4,133,382 +0.30(+0.80%)
Oct 19, 2011 37.81 38.00 37.57 37.62 4,006,625 -0.12(-0.32%)
Oct 18, 2011 37.46 37.85 37.28 37.74 3,115,405 +0.30(+0.80%)
Oct 17, 2011 37.40 37.57 37.36 37.44 3,831,022 -0.15(-0.40%)
Oct 14, 2011 37.59 37.65 37.45 37.59 3,253,278 +0.16(+0.43%)
Oct 13, 2011 37.19 37.47 37.00 37.43 8,190,464 -0.05(-0.13%)
Oct 12, 2011 36.92 37.54 36.81 37.48 8,212,774 +0.89(+2.43%)
Oct 11, 2011 36.99 36.99 36.55 36.59 6,610,151 -0.45(-1.21%)
Oct 10, 2011 36.44 37.06 36.38 37.04 3,682,866 +0.88(+2.43%)
Oct 07, 2011 36.43 36.43 35.78 36.16 9,236,517 +0.06(+0.17%)
Oct 06, 2011 35.84 36.10 35.80 36.10 5,353,224 +0.59(+1.66%)
Oct 05, 2011 35.27 35.57 35.14 35.51 6,013,773 +0.17(+0.48%)
Oct 04, 2011 35.03 35.34 34.09 35.34 11,753,994 -0.31(-0.87%)
Oct 03, 2011 35.83 35.95 35.62 35.65 11,683,290 -0.54(-1.49%)
Sep 30, 2011 36.71 36.71 36.19 36.19 5,498,622 -0.72(-1.95%)
Sep 29, 2011 37.12 37.15 36.82 36.91 3,656,097 +0.03(+0.08%)
Sep 28, 2011 37.43 37.43 36.84 36.88 4,289,669 -0.54(-1.44%)
Sep 27, 2011 37.66 37.66 37.33 37.42 4,030,973 -0.06(-0.16%)
Sep 26, 2011 37.53 37.54 37.16 37.48 3,918,457 +0.21(+0.56%)
Sep 23, 2011 37.23 37.47 37.15 37.27 4,326,512 -0.01(-0.03%)
Sep 22, 2011 37.29 37.50 37.14 37.28 7,385,742 -0.49(-1.30%)
Sep 21, 2011 38.10 38.23 37.75 37.77 7,924,113 -0.33(-0.87%)
Sep 20, 2011 38.21 38.24 38.03 38.10 5,224,148 +0.00(+0.00%)
Sep 19, 2011 38.09 38.21 37.94 38.10 3,224,502 -0.06(-0.16%)
Sep 16, 2011 38.16 38.25 38.03 38.16 3,964,529 -0.06(-0.16%)
Sep 15, 2011 38.15 38.27 38.02 38.22 4,354,401 +0.15(+0.39%)
Sep 14, 2011 38.00 38.22 37.84 38.07 4,323,597 +0.12(+0.32%)
Sep 13, 2011 37.61 37.99 37.53 37.95 9,507,737 +0.32(+0.85%)
Sep 12, 2011 37.57 37.69 37.47 37.63 4,186,920 -0.11(-0.29%)
Sep 09, 2011 38.12 38.17 37.69 37.74 3,601,788 -0.44(-1.15%)
Sep 08, 2011 38.09 38.23 38.05 38.18 3,608,728 -0.02(-0.05%)
Sep 07, 2011 38.13 38.21 37.93 38.20 2,617,993 +0.34(+0.90%)
Sep 06, 2011 37.90 38.03 37.74 37.86 3,534,882 -0.46(-1.20%)
Sep 02, 2011 38.15 38.47 38.11 38.32 3,638,619 -0.15(-0.39%)
Sep 01, 2011 38.55 38.57 38.36 38.47 3,974,007 -0.32(-0.82%)
Aug 31, 2011 38.68 38.89 38.60 38.79 6,064,261 +0.50(+1.31%)
Aug 30, 2011 38.26 38.39 38.10 38.29 3,778,398 -0.05(-0.13%)
Aug 29, 2011 38.04 38.36 37.99 38.34 4,914,645 +0.48(+1.27%)
Aug 26, 2011 37.51 37.96 37.19 37.86 4,282,209 +0.35(+0.92%)
Aug 25, 2011 38.00 38.14 37.51 37.51 2,681,715 -0.35(-0.91%)
Aug 24, 2011 37.81 37.92 37.57 37.86 3,626,510 -0.15(-0.39%)
Aug 23, 2011 37.59 38.03 37.40 38.01 2,804,104 +0.33(+0.88%)
Aug 22, 2011 38.15 38.17 37.68 37.68 2,828,758 -0.18(-0.48%)
Aug 19, 2011 37.75 38.17 37.69 37.86 3,940,005 -0.19(-0.50%)
Aug 18, 2011 38.00 38.12 37.60 38.05 3,827,021 -0.39(-1.01%)
Aug 17, 2011 38.20 38.50 38.19 38.44 2,652,654 +0.41(+1.08%)
Aug 16, 2011 38.26 38.27 38.00 38.03 3,343,626 -0.24(-0.63%)
Aug 15, 2011 37.98 38.36 37.89 38.27 4,176,909 +0.58(+1.54%)
Aug 12, 2011 37.96 38.01 37.47 37.69 5,507,141 -0.11(-0.29%)
Aug 11, 2011 36.95 37.93 36.87 37.80 5,709,056 +0.64(+1.72%)
Aug 10, 2011 37.48 37.61 37.04 37.16 7,915,629 -0.53(-1.41%)
Aug 09, 2011 38.39 37.72 36.68 37.69 12,897,799 +0.98(+2.67%)
Aug 08, 2011 37.01 37.49 36.35 36.71 15,188,784 -1.63(-4.25%)
Aug 05, 2011 38.70 38.92 37.32 38.34 13,256,015 -0.05(-0.13%)
Aug 04, 2011 39.43 39.44 38.31 38.39 7,050,903 -1.20(-3.03%)
Aug 03, 2011 39.75 39.78 39.37 39.59 6,035,746 -0.09(-0.23%)
Aug 02, 2011 40.08 40.10 39.68 39.68 3,152,658 -0.51(-1.26%)
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.