High Yield Bond ETF SPDR (NY: JNK )

109.40 USD -0.09 (-0.08%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 40.53 40.56 40.56 40.56 2,814,300 +0.05(+0.12%)
Dec 30, 2013 40.53 40.53 40.48 40.51 2,349,160 +0.01(+0.02%)
Dec 27, 2013 40.50 40.51 40.46 40.50 1,713,018 -0.20(-0.49%)
Dec 26, 2013 40.66 40.70 40.63 40.70 1,001,892 +0.02(+0.05%)
Dec 24, 2013 40.63 40.69 40.63 40.68 1,738,099 +0.03(+0.07%)
Dec 23, 2013 40.60 40.71 40.55 40.65 4,143,072 +0.04(+0.10%)
Dec 20, 2013 40.59 40.62 40.54 40.61 7,376,365 +0.03(+0.07%)
Dec 19, 2013 40.60 40.60 40.52 40.58 4,219,374 -0.05(-0.12%)
Dec 18, 2013 40.60 40.69 40.48 40.63 6,631,673 +0.00(+0.00%)
Dec 17, 2013 40.57 40.66 40.57 40.63 5,691,365 +0.06(+0.15%)
Dec 16, 2013 40.52 40.62 40.52 40.57 5,906,650 +0.08(+0.20%)
Dec 13, 2013 40.52 40.57 40.48 40.49 5,215,770 +0.00(+0.00%)
Dec 12, 2013 40.52 40.55 40.46 40.49 5,313,310 -0.03(-0.07%)
Dec 11, 2013 40.61 40.63 40.48 40.52 4,349,478 -0.07(-0.17%)
Dec 10, 2013 40.60 40.62 40.56 40.59 2,675,857 -0.02(-0.05%)
Dec 09, 2013 40.56 40.62 40.51 40.61 5,221,971 +0.13(+0.32%)
Dec 06, 2013 40.44 40.52 40.42 40.48 3,399,814 +0.13(+0.32%)
Dec 05, 2013 40.38 40.42 40.33 40.35 7,395,153 -0.02(-0.05%)
Dec 04, 2013 40.40 40.47 40.31 40.37 4,644,562 -0.11(-0.27%)
Dec 03, 2013 40.44 40.50 40.42 40.48 2,272,467 -0.01(-0.02%)
Dec 02, 2013 40.54 40.55 40.44 40.49 4,179,407 -0.26(-0.64%)
Nov 29, 2013 40.72 40.75 40.68 40.75 1,622,810 +0.08(+0.20%)
Nov 27, 2013 40.70 40.71 40.64 40.67 2,170,404 +0.00(+0.00%)
Nov 26, 2013 40.64 40.68 40.60 40.67 1,683,397 +0.02(+0.05%)
Nov 25, 2013 40.61 40.65 40.54 40.65 3,640,595 +0.07(+0.17%)
Nov 22, 2013 40.54 40.59 40.48 40.58 2,845,971 +0.04(+0.10%)
Nov 21, 2013 40.45 40.54 40.41 40.54 3,812,974 +0.12(+0.31%)
Nov 20, 2013 40.51 40.54 40.35 40.42 3,138,453 -0.04(-0.11%)
Nov 19, 2013 40.47 40.50 40.43 40.46 2,180,735 -0.01(-0.04%)
Nov 18, 2013 40.55 40.56 40.42 40.47 5,815,875 -0.05(-0.13%)
Nov 15, 2013 40.43 40.53 40.38 40.53 4,911,492 +0.10(+0.24%)
Nov 14, 2013 40.38 40.45 40.31 40.43 4,986,971 +0.21(+0.52%)
Nov 12, 2013 40.26 40.29 40.20 40.22 3,795,843 -0.05(-0.12%)
Nov 11, 2013 40.43 40.43 40.22 40.27 6,536,511 -0.16(-0.40%)
Nov 08, 2013 40.38 40.49 40.35 40.43 13,121,348 -0.10(-0.25%)
Nov 07, 2013 40.50 40.54 40.44 40.53 4,170,277 +0.07(+0.17%)
Nov 06, 2013 40.42 40.48 40.39 40.46 4,822,403 +0.09(+0.22%)
Nov 05, 2013 40.45 40.47 40.37 40.37 2,605,862 -0.12(-0.30%)
Nov 04, 2013 40.47 40.53 40.47 40.49 2,029,747 +0.06(+0.15%)
Nov 01, 2013 40.49 40.57 40.42 40.43 4,486,313 -0.20(-0.49%)
Oct 31, 2013 40.67 40.71 40.60 40.63 5,401,624 -0.02(-0.05%)
Oct 30, 2013 40.77 40.79 40.60 40.65 3,228,639 -0.08(-0.20%)
Oct 29, 2013 40.74 40.75 40.67 40.73 2,285,287 +0.03(+0.07%)
Oct 28, 2013 40.69 40.74 40.66 40.70 1,804,975 +0.03(+0.07%)
Oct 25, 2013 40.63 40.71 40.62 40.67 2,795,230 +0.04(+0.10%)
Oct 24, 2013 40.62 40.70 40.60 40.63 2,542,047 -0.02(-0.05%)
Oct 23, 2013 40.61 40.70 40.54 40.65 4,267,885 +0.05(+0.12%)
Oct 22, 2013 40.59 40.67 40.53 40.60 7,298,609 +0.10(+0.25%)
Oct 21, 2013 40.54 40.58 40.46 40.50 7,077,303 -0.04(-0.10%)
Oct 18, 2013 40.49 40.56 40.45 40.54 5,416,882 +0.11(+0.27%)
Oct 17, 2013 40.22 40.43 40.22 40.43 6,473,496 +0.20(+0.50%)
Oct 16, 2013 40.13 40.29 40.13 40.23 9,065,064 +0.13(+0.32%)
Oct 15, 2013 40.11 40.14 40.00 40.10 3,050,965 -0.02(-0.05%)
Oct 14, 2013 40.03 40.16 40.03 40.12 1,344,592 +0.04(+0.10%)
Oct 11, 2013 40.05 40.11 40.01 40.08 4,715,075 +0.06(+0.15%)
Oct 10, 2013 39.93 40.05 39.92 40.02 3,393,832 +0.17(+0.43%)
Oct 09, 2013 39.91 39.91 39.81 39.85 3,832,648 +0.04(+0.10%)
Oct 08, 2013 39.91 39.93 39.79 39.81 4,744,267 +0.02(+0.04%)
Oct 07, 2013 39.82 39.88 39.79 39.79 1,504,546 -0.14(-0.34%)
Oct 04, 2013 39.82 39.93 39.78 39.93 5,430,370 +0.12(+0.30%)
Oct 03, 2013 39.83 39.83 39.71 39.81 3,755,719 +0.04(+0.10%)
Oct 02, 2013 39.73 39.77 39.66 39.77 2,880,002 +0.04(+0.10%)
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.