High Yield Bond ETF SPDR (NY: JNK )

93.39 -0.24 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 88.05 88.17 87.75 87.76 9,187,299 -0.64(-0.72%)
May 30, 2019 88.39 88.54 88.35 88.40 4,922,790 +0.17(+0.19%)
May 29, 2019 88.36 88.38 88.14 88.23 11,654,916 -0.25(-0.28%)
May 28, 2019 88.61 88.68 88.39 88.48 5,853,024 -0.03(-0.04%)
May 24, 2019 88.76 88.84 88.48 88.52 6,360,438 -0.12(-0.13%)
May 23, 2019 88.75 88.82 88.48 88.63 6,581,428 -0.41(-0.45%)
May 22, 2019 88.91 89.06 88.85 89.04 8,504,235 +0.07(+0.08%)
May 21, 2019 88.90 89.03 88.90 88.96 9,434,774 +0.22(+0.25%)
May 20, 2019 88.76 88.91 88.64 88.74 6,070,111 -0.06(-0.07%)
May 17, 2019 88.66 88.95 88.64 88.80 8,158,371 -0.02(-0.03%)
May 16, 2019 88.70 88.95 88.62 88.82 8,835,874 +0.24(+0.27%)
May 15, 2019 88.38 88.63 88.30 88.58 6,757,415 +0.07(+0.07%)
May 14, 2019 88.45 88.68 88.41 88.52 9,678,325 +0.19(+0.22%)
May 13, 2019 88.55 88.64 88.29 88.33 8,846,812 -0.76(-0.85%)
May 10, 2019 88.80 89.17 88.59 89.09 13,097,274 +0.21(+0.23%)
May 09, 2019 88.87 88.94 88.54 88.88 11,137,543 -0.16(-0.18%)
May 08, 2019 89.03 89.21 88.97 89.04 8,203,286 +0.02(+0.02%)
May 07, 2019 89.37 89.37 88.92 89.02 14,090,118 -0.52(-0.58%)
May 06, 2019 89.10 89.58 89.06 89.54 7,496,541 +0.02(+0.03%)
May 03, 2019 89.42 89.54 89.39 89.52 3,003,167 +0.22(+0.25%)
May 02, 2019 89.37 89.42 89.09 89.29 4,672,437 +0.05(+0.06%)
May 01, 2019 89.57 89.81 89.24 89.24 9,553,460 +0.55(+0.62%)
Apr 30, 2019 88.69 88.74 88.64 88.69 2,992,931 +0.05(+0.06%)
Apr 29, 2019 88.67 88.72 88.62 88.64 2,770,901 +0.00(+0.00%)
Apr 26, 2019 88.59 88.67 88.54 88.64 4,271,237 +0.20(+0.22%)
Apr 25, 2019 88.40 88.52 88.28 88.45 3,261,395 +0.02(+0.03%)
Apr 24, 2019 88.57 88.57 88.42 88.42 3,980,081 -0.07(-0.08%)
Apr 23, 2019 88.30 88.54 88.28 88.50 7,332,086 +0.24(+0.28%)
Apr 22, 2019 88.32 88.35 88.20 88.25 4,199,401 -0.12(-0.14%)
Apr 18, 2019 88.45 88.45 88.25 88.37 3,605,309 +0.07(+0.08%)
Apr 17, 2019 88.57 88.59 88.30 88.30 2,945,401 -0.20(-0.22%)
Apr 16, 2019 88.52 88.59 88.47 88.50 4,984,799 +0.02(+0.03%)
Apr 15, 2019 88.54 88.57 88.42 88.47 3,393,438 -0.10(-0.11%)
Apr 12, 2019 88.54 88.59 88.41 88.57 4,288,290 +0.12(+0.14%)
Apr 11, 2019 88.28 88.45 88.23 88.45 3,993,159 +0.20(+0.22%)
Apr 10, 2019 88.06 88.28 88.03 88.25 2,684,313 +0.32(+0.36%)
Apr 09, 2019 87.93 88.01 87.86 87.93 7,421,581 +0.00(+0.00%)
Apr 08, 2019 87.96 87.98 87.86 87.93 2,565,224 -0.02(-0.03%)
Apr 05, 2019 87.91 88.01 87.88 87.96 3,119,481 +0.12(+0.14%)
Apr 04, 2019 87.71 87.84 87.66 87.84 2,933,369 +0.17(+0.20%)
Apr 03, 2019 87.76 87.81 87.59 87.66 2,657,358 +0.02(+0.03%)
Apr 02, 2019 87.62 87.66 87.47 87.64 3,574,361 +0.02(+0.03%)
Apr 01, 2019 87.66 87.79 87.57 87.62 5,593,696 +0.90(+1.03%)
Mar 29, 2019 86.58 86.77 86.55 86.72 8,825,390 +0.24(+0.28%)
Mar 28, 2019 86.36 86.50 86.31 86.48 4,853,863 +0.17(+0.20%)
Mar 27, 2019 86.36 86.50 86.17 86.31 5,886,128 +0.05(+0.06%)
Mar 26, 2019 86.19 86.41 86.17 86.26 3,769,313 +0.17(+0.20%)
Mar 25, 2019 86.05 86.14 85.90 86.09 5,635,001 +0.00(+0.00%)
Mar 22, 2019 86.31 86.31 86.01 86.09 4,433,060 -0.29(-0.33%)
Mar 21, 2019 86.31 86.50 86.29 86.38 6,976,426 +0.00(+0.00%)
Mar 20, 2019 86.12 86.53 85.92 86.38 8,998,342 +0.29(+0.34%)
Mar 19, 2019 86.05 86.24 86.04 86.09 8,940,393 +0.07(+0.08%)
Mar 18, 2019 86.05 86.07 85.90 86.02 2,746,051 +0.05(+0.06%)
Mar 15, 2019 86.00 86.09 85.97 85.97 4,058,429 +0.02(+0.03%)
Mar 14, 2019 86.00 86.05 85.90 85.95 3,684,827 -0.05(-0.06%)
Mar 13, 2019 85.80 86.00 85.78 86.00 4,592,357 +0.24(+0.28%)
Mar 12, 2019 85.59 85.78 85.54 85.76 6,462,507 +0.17(+0.20%)
Mar 11, 2019 85.32 85.59 85.30 85.59 3,766,235 +0.24(+0.28%)
Mar 08, 2019 85.18 85.35 85.04 85.35 8,600,994 -0.14(-0.17%)
Mar 07, 2019 85.59 85.61 85.35 85.49 10,089,463 -0.05(-0.06%)
Mar 06, 2019 85.66 85.68 85.51 85.54 9,984,380 -0.17(-0.20%)
Mar 05, 2019 85.73 85.77 85.60 85.71 7,723,894 +0.00(+0.00%)
Mar 04, 2019 85.92 85.97 85.56 85.71 7,995,883 -0.10(-0.11%)
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.