High Yield Bond ETF SPDR (NY: JNK )

93.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 59.86 59.89 59.56 59.56 2,070,449 -0.21(-0.34%)
May 23, 2011 59.79 59.91 59.73 59.76 1,910,797 -0.22(-0.37%)
May 20, 2011 59.97 60.03 59.89 59.98 744,612 +0.01(+0.02%)
May 19, 2011 60.03 60.05 59.92 59.97 761,751 -0.06(-0.10%)
May 18, 2011 59.95 60.03 59.86 60.03 1,239,773 +0.10(+0.17%)
May 17, 2011 59.78 59.94 59.70 59.92 1,306,895 +0.12(+0.20%)
May 16, 2011 59.83 59.89 59.72 59.80 1,157,040 +0.09(+0.15%)
May 13, 2011 59.94 59.95 59.70 59.72 1,544,757 -0.16(-0.27%)
May 12, 2011 59.85 59.91 59.66 59.88 1,154,291 +0.04(+0.07%)
May 11, 2011 60.01 60.01 59.78 59.83 1,186,317 -0.10(-0.17%)
May 10, 2011 59.89 59.98 59.82 59.94 1,043,086 +0.10(+0.17%)
May 09, 2011 59.83 59.88 59.75 59.83 1,220,199 -0.01(-0.02%)
May 06, 2011 59.64 59.85 59.64 59.85 2,113,096 +0.34(+0.57%)
May 05, 2011 59.69 59.72 59.44 59.51 2,150,753 -0.21(-0.34%)
May 04, 2011 59.78 59.78 59.63 59.72 1,343,800 -0.04(-0.07%)
May 03, 2011 59.76 59.81 59.61 59.76 1,315,660 +0.03(+0.05%)
May 02, 2011 59.79 59.82 59.73 59.73 1,168,588 -0.01(-0.01%)
Apr 29, 2011 59.72 59.78 59.68 59.74 958,224 +0.13(+0.22%)
Apr 28, 2011 59.49 59.66 59.49 59.61 1,914,388 +0.12(+0.20%)
Apr 27, 2011 59.56 59.58 59.48 59.49 1,232,857 -0.03(-0.05%)
Apr 26, 2011 59.48 59.53 59.43 59.52 1,061,345 +0.12(+0.20%)
Apr 25, 2011 59.43 59.50 59.39 59.40 1,329,101 -0.06(-0.10%)
Apr 21, 2011 59.36 59.47 59.26 59.46 1,343,059 +0.20(+0.35%)
Apr 20, 2011 59.21 59.34 59.14 59.26 1,502,384 +0.16(+0.27%)
Apr 19, 2011 59.02 59.12 58.99 59.10 1,826,449 +0.25(+0.42%)
Apr 18, 2011 59.05 59.05 58.85 58.85 3,238,782 -0.29(-0.49%)
Apr 15, 2011 59.14 59.18 59.07 59.14 1,053,690 +0.12(+0.20%)
Apr 14, 2011 59.20 59.20 59.01 59.02 1,541,538 -0.22(-0.37%)
Apr 13, 2011 59.11 59.24 59.05 59.24 1,878,440 +0.32(+0.55%)
Apr 12, 2011 59.01 59.10 58.92 58.92 2,382,772 -0.18(-0.30%)
Apr 11, 2011 59.29 59.29 59.10 59.10 1,460,522 -0.07(-0.12%)
Apr 08, 2011 59.29 59.29 59.15 59.17 1,425,219 -0.07(-0.12%)
Apr 07, 2011 59.15 59.26 59.15 59.24 1,695,605 +0.09(+0.15%)
Apr 06, 2011 59.15 59.17 59.08 59.15 1,004,663 +0.15(+0.25%)
Apr 05, 2011 59.10 59.20 59.01 59.01 2,412,771 -0.16(-0.27%)
Apr 04, 2011 58.74 59.17 58.74 59.17 5,121,695 +0.44(+0.75%)
Apr 01, 2011 58.88 58.95 58.70 58.73 5,377,923 -0.07(-0.12%)
Mar 31, 2011 58.84 58.87 58.74 58.80 1,435,212 -0.01(-0.02%)
Mar 30, 2011 58.74 58.86 58.68 58.81 1,918,865 +0.15(+0.25%)
Mar 29, 2011 58.61 58.74 58.57 58.67 2,077,185 +0.03(+0.05%)
Mar 28, 2011 58.73 58.73 58.58 58.64 1,651,515 +0.00(+0.00%)
Mar 25, 2011 58.74 58.74 58.62 58.64 1,285,059 -0.03(-0.05%)
Mar 24, 2011 58.73 58.76 58.57 58.67 1,861,063 +0.04(+0.07%)
Mar 23, 2011 58.64 58.68 58.54 58.62 1,389,546 -0.10(-0.17%)
Mar 22, 2011 58.65 58.73 58.54 58.73 4,665,532 +0.01(+0.02%)
Mar 21, 2011 58.68 58.74 58.61 58.71 1,749,411 +0.32(+0.55%)
Mar 18, 2011 58.38 58.54 58.31 58.39 1,922,312 +0.30(+0.52%)
Mar 17, 2011 57.87 58.17 57.78 58.09 1,915,940 +0.62(+1.09%)
Mar 16, 2011 57.97 58.07 57.45 57.46 5,200,005 -0.41(-0.70%)
Mar 15, 2011 58.01 58.26 57.87 57.87 3,792,033 -0.39(-0.67%)
Mar 14, 2011 58.33 58.49 58.23 58.26 3,706,713 -0.20(-0.35%)
Mar 11, 2011 58.42 58.49 58.32 58.46 1,804,739 +0.08(+0.13%)
Mar 10, 2011 58.64 58.67 58.38 58.39 2,218,247 -0.24(-0.40%)
Mar 09, 2011 58.86 58.86 58.62 58.62 2,330,591 -0.20(-0.34%)
Mar 08, 2011 58.87 58.91 58.76 58.82 1,084,735 -0.06(-0.10%)
Mar 07, 2011 58.80 58.89 58.74 58.89 1,468,603 +0.12(+0.20%)
Mar 04, 2011 58.96 58.97 58.76 58.77 1,832,176 -0.20(-0.34%)
Mar 03, 2011 58.81 58.97 58.77 58.97 1,863,066 +0.29(+0.49%)
Mar 02, 2011 58.70 58.78 58.57 58.68 1,132,132 +0.15(+0.25%)
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.