High Yield Bond ETF SPDR (NY: JNK )

108.68 USD +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 41.00 41.06 40.54 40.58 10,456,489 -0.49(-1.19%)
May 30, 2013 40.98 41.16 40.92 41.07 6,417,745 +0.04(+0.10%)
May 29, 2013 41.06 41.12 40.89 41.03 10,185,932 -0.13(-0.32%)
May 28, 2013 41.36 41.38 41.13 41.16 5,597,337 -0.09(-0.22%)
May 24, 2013 41.23 41.30 41.21 41.25 5,364,091 -0.10(-0.24%)
May 23, 2013 41.36 41.40 41.24 41.35 6,938,865 -0.14(-0.34%)
May 22, 2013 41.62 41.73 41.42 41.49 5,118,465 -0.17(-0.41%)
May 21, 2013 41.59 41.70 41.59 41.66 3,478,369 +0.05(+0.12%)
May 20, 2013 41.60 41.63 41.51 41.61 2,477,350 +0.05(+0.12%)
May 17, 2013 41.55 41.60 41.49 41.56 3,636,559 +0.07(+0.17%)
May 16, 2013 41.47 41.80 41.44 41.49 4,563,286 +0.02(+0.05%)
May 15, 2013 41.47 41.55 41.44 41.47 3,718,179 -0.05(-0.12%)
May 13, 2013 41.65 41.67 41.51 41.52 6,091,416 -0.12(-0.29%)
May 10, 2013 41.75 41.79 41.61 41.64 5,544,340 -0.16(-0.38%)
May 09, 2013 41.88 41.92 41.77 41.80 3,777,802 -0.14(-0.33%)
May 08, 2013 41.81 41.95 41.80 41.94 3,846,501 +0.15(+0.36%)
May 07, 2013 41.81 41.86 41.78 41.79 3,655,616 -0.01(-0.02%)
May 06, 2013 41.73 41.80 41.72 41.80 2,422,610 +0.06(+0.14%)
May 03, 2013 41.74 41.76 41.68 41.74 3,636,183 +0.04(+0.10%)
May 02, 2013 41.57 41.70 41.54 41.70 4,171,991 +0.22(+0.53%)
May 01, 2013 41.54 41.60 41.47 41.48 6,136,048 -0.27(-0.65%)
Apr 30, 2013 41.65 41.77 41.63 41.75 4,201,853 +0.13(+0.31%)
Apr 29, 2013 41.57 41.63 41.52 41.62 2,149,311 +0.10(+0.24%)
Apr 26, 2013 41.54 41.54 41.50 41.52 3,090,161 +0.02(+0.05%)
Apr 25, 2013 41.43 41.57 41.43 41.50 4,390,880 +0.05(+0.12%)
Apr 24, 2013 41.38 41.47 41.35 41.45 4,161,826 +0.08(+0.19%)
Apr 23, 2013 41.25 41.37 41.24 41.37 3,220,020 +0.13(+0.32%)
Apr 22, 2013 41.17 41.28 41.13 41.24 3,885,326 +0.13(+0.32%)
Apr 19, 2013 41.10 41.12 41.05 41.11 2,827,093 +0.05(+0.12%)
Apr 18, 2013 41.12 41.14 41.05 41.06 4,353,501 -0.08(-0.19%)
Apr 17, 2013 41.16 41.16 41.04 41.14 3,009,069 -0.09(-0.22%)
Apr 16, 2013 41.08 41.24 41.06 41.23 4,373,143 +0.23(+0.56%)
Apr 15, 2013 41.14 41.16 41.00 41.00 4,532,775 -0.22(-0.53%)
Apr 12, 2013 41.17 41.22 41.11 41.22 2,591,408 +0.05(+0.12%)
Apr 11, 2013 41.19 41.21 41.14 41.17 2,771,663 -0.02(-0.05%)
Apr 10, 2013 41.00 41.19 41.00 41.19 5,308,737 +0.20(+0.49%)
Apr 09, 2013 40.97 41.02 40.91 40.99 5,157,039 +0.06(+0.15%)
Apr 08, 2013 40.85 40.94 40.83 40.93 14,227,773 +0.03(+0.07%)
Apr 05, 2013 40.77 40.90 40.75 40.90 7,158,445 +0.06(+0.15%)
Apr 04, 2013 40.95 41.01 40.83 40.84 21,926,738 -0.08(-0.20%)
Apr 03, 2013 40.92 40.95 40.86 40.92 3,917,149 +0.00(+0.00%)
Apr 02, 2013 40.96 41.01 40.89 40.92 5,309,594 -0.03(-0.07%)
Apr 01, 2013 40.86 40.98 40.82 40.95 5,330,468 -0.16(-0.39%)
Mar 28, 2013 40.99 41.11 40.99 41.11 3,887,607 +0.06(+0.15%)
Mar 27, 2013 40.99 41.06 40.99 41.05 2,644,590 -0.02(-0.05%)
Mar 26, 2013 41.07 41.08 41.01 41.07 2,114,572 +0.06(+0.15%)
Mar 25, 2013 41.05 41.10 40.98 41.01 5,445,065 -0.03(-0.07%)
Mar 22, 2013 41.07 41.11 41.00 41.04 3,661,564 -0.02(-0.05%)
Mar 21, 2013 41.08 41.12 41.01 41.06 3,377,955 -0.06(-0.15%)
Mar 20, 2013 41.05 41.15 41.05 41.12 2,402,376 +0.10(+0.24%)
Mar 19, 2013 41.10 41.13 40.99 41.02 5,460,769 -0.06(-0.15%)
Mar 18, 2013 40.97 41.11 40.93 41.08 3,680,975 +0.00(+0.00%)
Mar 15, 2013 41.04 41.10 41.00 41.08 2,367,632 +0.03(+0.07%)
Mar 14, 2013 41.00 41.10 40.98 41.05 4,531,846 +0.03(+0.07%)
Mar 13, 2013 40.95 41.02 40.89 41.02 3,532,797 +0.12(+0.28%)
Mar 12, 2013 40.94 40.97 40.87 40.90 5,258,741 -0.01(-0.01%)
Mar 11, 2013 40.92 40.95 40.88 40.91 3,862,725 +0.01(+0.04%)
Mar 08, 2013 40.93 40.96 40.83 40.90 10,491,132 +0.01(+0.01%)
Mar 07, 2013 40.85 40.98 40.85 40.89 2,598,639 +0.03(+0.09%)
Mar 06, 2013 40.91 40.91 40.82 40.85 3,334,999 +0.01(+0.04%)
Mar 05, 2013 40.81 40.89 40.81 40.84 2,885,238 +0.06(+0.15%)
Mar 04, 2013 40.76 40.82 40.75 40.78 4,524,243 -0.05(-0.12%)
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.