High Yield Bond ETF SPDR (NY: JNK )

92.55 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 78.65 78.78 78.59 78.63 4,622,774 -0.06(-0.08%)
Mar 30, 2017 78.46 78.71 78.36 78.69 10,565,175 +0.40(+0.52%)
Mar 29, 2017 78.22 78.46 78.17 78.29 8,366,863 +0.09(+0.11%)
Mar 28, 2017 77.76 78.22 77.71 78.20 8,780,479 +0.55(+0.71%)
Mar 27, 2017 77.54 77.76 77.44 77.65 2,711,142 -0.15(-0.19%)
Mar 24, 2017 77.63 77.82 77.56 77.80 4,250,149 +0.34(+0.44%)
Mar 23, 2017 77.52 77.73 77.42 77.46 5,224,132 -0.11(-0.14%)
Mar 22, 2017 77.29 77.59 77.05 77.56 5,514,395 +0.28(+0.36%)
Mar 21, 2017 78.03 78.08 77.27 77.29 8,966,354 -0.63(-0.80%)
Mar 20, 2017 77.97 78.03 77.85 77.91 3,612,759 -0.08(-0.10%)
Mar 17, 2017 78.12 78.13 77.99 77.99 6,021,285 -0.02(-0.03%)
Mar 16, 2017 78.39 78.44 77.97 78.01 8,876,558 -0.23(-0.30%)
Mar 15, 2017 77.42 78.25 77.35 78.25 11,486,311 +1.06(+1.38%)
Mar 14, 2017 77.14 77.29 77.08 77.18 11,557,917 -0.30(-0.38%)
Mar 13, 2017 77.44 77.50 77.22 77.48 7,502,525 +0.13(+0.17%)
Mar 10, 2017 77.78 77.78 77.18 77.35 13,662,278 +0.00(+0.00%)
Mar 09, 2017 77.48 77.63 77.21 77.35 13,613,246 -0.23(-0.30%)
Mar 08, 2017 77.97 78.05 77.59 77.59 8,430,524 -0.57(-0.74%)
Mar 07, 2017 78.42 78.50 78.12 78.16 5,701,695 -0.47(-0.60%)
Mar 06, 2017 78.78 78.84 78.59 78.63 3,999,643 -0.34(-0.43%)
Mar 03, 2017 78.93 79.03 78.76 78.97 3,809,098 +0.00(+0.00%)
Mar 02, 2017 79.10 79.16 78.93 78.97 2,842,175 -0.19(-0.24%)
Mar 01, 2017 79.12 79.20 79.08 79.16 3,484,034 +0.29(+0.37%)
Feb 28, 2017 78.87 78.87 78.77 78.87 4,020,498 +0.02(+0.03%)
Feb 27, 2017 78.81 78.85 78.72 78.85 4,927,355 +0.13(+0.16%)
Feb 24, 2017 78.62 78.81 78.62 78.72 2,926,087 +0.00(+0.00%)
Feb 23, 2017 78.81 78.81 78.64 78.72 3,123,369 +0.08(+0.11%)
Feb 22, 2017 78.60 78.66 78.47 78.64 3,960,037 +0.02(+0.03%)
Feb 21, 2017 78.43 78.64 78.38 78.62 2,489,783 +0.30(+0.38%)
Feb 17, 2017 78.32 78.32 78.32 0 +0.04(+0.05%)
Feb 16, 2017 78.34 78.39 78.13 78.28 3,417,794 -0.08(-0.11%)
Feb 15, 2017 78.32 78.41 78.24 78.36 2,019,040 -0.02(-0.03%)
Feb 14, 2017 78.32 78.41 78.13 78.38 3,744,350 +0.11(+0.14%)
Feb 13, 2017 78.28 78.36 78.21 78.28 3,693,698 +0.08(+0.11%)
Feb 10, 2017 78.19 78.19 78.07 78.19 2,744,838 +0.06(+0.08%)
Feb 09, 2017 77.96 78.20 78.02 78.13 3,181,341 +0.17(+0.22%)
Feb 08, 2017 78.04 77.83 77.96 3,860,607 -0.02(-0.03%)
Feb 07, 2017 78.11 78.13 77.96 77.98 2,909,890 -0.04(-0.05%)
Feb 06, 2017 78.19 78.21 78.02 78.02 3,917,341 -0.13(-0.16%)
Feb 03, 2017 78.15 78.21 78.07 78.15 4,284,880 +0.17(+0.22%)
Feb 02, 2017 78.00 78.04 77.90 77.98 6,767,575 -0.04(-0.05%)
Feb 01, 2017 78.09 78.09 77.79 78.02 5,171,326 +0.18(+0.23%)
Jan 31, 2017 77.86 77.89 77.70 77.84 4,999,689 -0.02(-0.03%)
Jan 30, 2017 77.95 77.99 77.76 77.86 4,253,482 -0.17(-0.22%)
Jan 27, 2017 77.97 78.05 77.86 78.03 4,089,762 +0.06(+0.08%)
Jan 26, 2017 77.91 77.97 77.80 77.97 5,752,554 +0.04(+0.05%)
Jan 25, 2017 77.82 77.94 77.72 77.93 5,257,593 +0.23(+0.30%)
Jan 24, 2017 77.53 77.72 77.46 77.70 3,249,919 +0.17(+0.22%)
Jan 23, 2017 77.51 77.59 77.40 77.53 3,219,122 +0.02(+0.03%)
Jan 20, 2017 77.42 77.51 77.32 77.51 6,113,493 +0.15(+0.19%)
Jan 19, 2017 77.59 77.59 77.27 77.36 4,195,889 -0.21(-0.27%)
Jan 18, 2017 77.46 77.59 77.44 77.57 2,933,390 +0.04(+0.05%)
Jan 17, 2017 77.57 77.57 77.44 77.53 3,874,661 -0.04(-0.05%)
Jan 13, 2017 77.57 77.57 77.57 0 +0.02(+0.03%)
Jan 12, 2017 77.51 77.57 77.42 77.55 3,750,821 +0.02(+0.03%)
Jan 11, 2017 77.51 77.61 77.44 77.53 3,824,511 -0.02(-0.03%)
Jan 10, 2017 77.57 77.74 77.52 77.55 2,677,347 +0.04(+0.05%)
Jan 09, 2017 77.53 77.58 77.36 77.51 5,992,031 +0.02(+0.03%)
Jan 06, 2017 77.44 77.55 77.30 77.48 4,939,394 +0.02(+0.03%)
Jan 05, 2017 77.53 77.65 77.42 77.46 8,845,693 -0.13(-0.16%)
Jan 04, 2017 77.38 77.65 77.27 77.59 6,539,222 +0.34(+0.44%)
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.