High Yield Bond ETF SPDR (NY: JNK )

107.31 USD +0.65 (+0.61%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 45.74 45.92 45.73 45.88 69,956 +0.34(+0.75%)
May 29, 2008 45.48 45.56 45.23 45.54 42,821 +0.32(+0.71%)
May 28, 2008 45.06 45.56 45.06 45.22 91,004 -0.08(-0.18%)
May 27, 2008 45.54 45.72 45.30 45.30 60,591 +0.00(+0.00%)
May 26, 2008 45.83 45.88 45.20 45.30 0 +0.00(+0.00%)
May 23, 2008 45.83 45.88 45.20 45.30 81,964 -0.59(-1.29%)
May 22, 2008 45.94 46.01 45.78 45.89 38,556 -0.25(-0.54%)
May 21, 2008 46.27 46.27 46.07 46.14 246,954 +0.03(+0.07%)
May 20, 2008 46.08 46.25 46.05 46.11 40,101 -0.07(-0.15%)
May 19, 2008 46.17 46.30 45.93 46.18 54,745 +0.26(+0.57%)
May 16, 2008 46.00 46.00 45.85 45.92 85,124 -0.04(-0.09%)
May 15, 2008 45.71 46.01 45.71 45.96 125,499 +0.16(+0.35%)
May 14, 2008 45.92 45.93 45.75 45.80 53,501 +0.00(+0.00%)
May 13, 2008 45.94 45.94 45.77 45.80 73,461 -0.16(-0.35%)
May 12, 2008 45.79 45.96 45.62 45.96 55,085 +0.20(+0.44%)
May 09, 2008 45.75 45.80 45.60 45.76 27,280 -0.10(-0.22%)
May 08, 2008 45.89 46.02 45.81 45.86 70,040 -0.06(-0.13%)
May 07, 2008 45.75 45.97 45.75 45.92 89,141 +0.04(+0.09%)
May 06, 2008 46.00 46.06 45.88 45.88 107,502 -0.23(-0.50%)
May 05, 2008 46.45 46.53 45.95 46.11 107,201 +0.14(+0.30%)
May 02, 2008 46.49 46.62 45.97 45.97 85,582 -0.37(-0.80%)
May 01, 2008 46.24 46.45 45.95 46.34 140,686 +0.30(+0.65%)
Apr 30, 2008 46.04 46.37 45.91 46.04 132,690 -0.01(-0.02%)
Apr 29, 2008 45.94 46.07 45.86 46.05 183,901 +0.03(+0.07%)
Apr 28, 2008 46.05 46.05 45.85 46.02 203,310 +0.22(+0.48%)
Apr 25, 2008 45.93 45.93 45.74 45.80 87,596 -0.02(-0.04%)
Apr 24, 2008 45.96 45.96 45.78 45.82 178,082 -0.04(-0.09%)
Apr 23, 2008 45.99 45.99 45.80 45.86 119,017 +0.16(+0.35%)
Apr 22, 2008 45.85 45.85 45.48 45.70 776,571 +0.14(+0.31%)
Apr 21, 2008 45.76 45.76 45.32 45.56 219,032 -0.02(-0.04%)
Apr 18, 2008 45.44 45.70 45.44 45.58 107,460 +0.33(+0.73%)
Apr 17, 2008 45.00 45.29 45.00 45.25 48,071 +0.16(+0.35%)
Apr 16, 2008 45.10 45.13 44.90 45.09 24,716 +0.11(+0.24%)
Apr 15, 2008 45.18 45.18 44.75 44.98 32,354 +0.03(+0.07%)
Apr 14, 2008 44.95 44.96 44.84 44.95 118,066 +0.02(+0.04%)
Apr 11, 2008 45.38 45.38 44.70 44.93 133,243 -0.24(-0.53%)
Apr 10, 2008 44.97 45.19 44.40 45.17 160,182 +0.18(+0.40%)
Apr 09, 2008 45.01 45.08 44.50 44.99 74,045 -0.09(-0.20%)
Apr 08, 2008 45.44 45.44 44.91 45.08 50,000 +0.29(+0.65%)
Apr 07, 2008 44.85 44.85 44.71 44.79 36,500 +0.10(+0.22%)
Apr 04, 2008 44.50 44.69 44.45 44.69 105,212 +0.25(+0.56%)
Apr 03, 2008 44.25 44.46 44.25 44.44 60,236 +0.15(+0.35%)
Apr 02, 2008 44.45 44.45 44.10 44.29 59,400 -0.19(-0.43%)
Apr 01, 2008 44.69 44.70 44.27 44.48 80,251 -0.27(-0.60%)
Mar 31, 2008 44.69 44.80 44.52 44.75 78,700 -0.00(-0.00%)
Mar 28, 2008 44.59 44.82 44.55 44.75 53,490 +0.28(+0.63%)
Mar 27, 2008 44.50 44.68 44.41 44.47 201,789 -0.05(-0.11%)
Mar 26, 2008 44.63 45.03 44.49 44.52 48,634 +0.04(+0.09%)
Mar 25, 2008 44.39 44.50 44.23 44.48 129,611 +0.22(+0.51%)
Mar 24, 2008 44.19 44.32 44.14 44.26 40,189 +0.32(+0.72%)
Mar 21, 2008 43.81 43.94 43.70 43.94 23,400 +0.00(+0.00%)
Mar 20, 2008 43.81 43.94 43.70 43.94 23,400 +0.29(+0.66%)
Mar 19, 2008 44.54 44.54 43.65 43.65 65,600 -0.10(-0.23%)
Mar 18, 2008 43.35 43.99 43.35 43.75 29,204 +0.35(+0.81%)
Mar 17, 2008 43.68 43.68 43.23 43.40 67,900 -0.19(-0.44%)
Mar 14, 2008 44.00 44.09 42.99 43.59 15,476 -0.41(-0.93%)
Mar 13, 2008 44.19 44.19 43.83 44.00 14,308 -0.30(-0.68%)
Mar 12, 2008 44.50 44.50 44.25 44.30 26,860 -0.20(-0.45%)
Mar 11, 2008 44.45 44.59 44.43 44.50 38,505 +0.05(+0.11%)
Mar 10, 2008 44.69 44.69 44.32 44.45 34,500 -0.11(-0.26%)
Mar 07, 2008 44.45 44.59 44.45 44.56 20,795 -0.12(-0.28%)
Mar 06, 2008 44.68 44.70 44.50 44.69 23,302 -0.02(-0.04%)
Mar 05, 2008 44.95 44.95 44.25 44.71 21,100 +0.07(+0.15%)
Mar 04, 2008 45.03 45.06 44.40 44.64 28,740 -0.15(-0.32%)
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.