High Yield Bond ETF SPDR (NY: JNK )

109.80 USD -0.16 (-0.15%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 40.07 40.32 40.05 40.28 4,853,604 +0.13(+0.32%)
Jul 30, 2013 40.22 40.42 40.14 40.15 8,591,174 -0.06(-0.15%)
Jul 29, 2013 40.32 40.35 40.17 40.21 5,373,867 -0.18(-0.45%)
Jul 26, 2013 40.28 40.39 40.22 40.39 5,004,178 +0.07(+0.17%)
Jul 25, 2013 40.22 40.38 40.22 40.32 6,601,749 -0.07(-0.17%)
Jul 24, 2013 40.67 40.68 40.31 40.39 7,231,672 -0.29(-0.71%)
Jul 23, 2013 40.84 40.84 40.67 40.68 2,339,403 -0.12(-0.29%)
Jul 22, 2013 40.71 40.83 40.68 40.80 5,516,856 +0.09(+0.22%)
Jul 19, 2013 40.75 40.75 40.64 40.71 2,773,324 -0.02(-0.05%)
Jul 18, 2013 40.50 40.77 40.43 40.73 13,773,402 +0.29(+0.71%)
Jul 17, 2013 40.31 40.48 40.26 40.44 6,341,143 +0.24(+0.60%)
Jul 16, 2013 40.27 40.37 40.09 40.20 4,901,159 -0.10(-0.25%)
Jul 15, 2013 40.14 40.34 40.12 40.30 4,032,707 +0.16(+0.40%)
Jul 12, 2013 40.14 40.16 39.96 40.14 12,388,545 +0.01(+0.02%)
Jul 11, 2013 39.95 40.14 39.94 40.13 10,316,161 +0.45(+1.13%)
Jul 10, 2013 39.50 39.71 39.48 39.68 11,157,677 +0.20(+0.51%)
Jul 09, 2013 39.65 39.53 39.42 39.48 7,719,324 -0.01(-0.03%)
Jul 08, 2013 39.07 39.50 39.05 39.49 6,743,219 +0.50(+1.28%)
Jul 05, 2013 39.27 39.31 38.95 38.99 7,010,256 -0.51(-1.29%)
Jul 03, 2013 39.34 39.50 39.25 39.50 1,967,948 +0.15(+0.38%)
Jul 02, 2013 39.43 39.56 39.28 39.35 6,862,733 -0.10(-0.25%)
Jul 01, 2013 39.42 39.53 39.35 39.45 6,327,000 -0.04(-0.10%)
Jun 28, 2013 39.52 39.60 39.25 39.49 12,480,600 +0.11(+0.28%)
Jun 26, 2013 39.27 39.49 39.25 39.38 8,417,674 +0.20(+0.51%)
Jun 25, 2013 38.93 39.19 38.90 39.18 8,353,688 +0.48(+1.24%)
Jun 24, 2013 38.74 39.11 38.21 38.70 21,007,205 -0.44(-1.12%)
Jun 21, 2013 39.52 39.63 39.10 39.14 21,661,140 -0.35(-0.87%)
Jun 20, 2013 39.52 39.72 39.33 39.49 15,414,806 -0.42(-1.06%)
Jun 19, 2013 40.39 40.55 39.82 39.91 16,345,642 -0.51(-1.26%)
Jun 18, 2013 40.30 40.43 40.27 40.42 5,376,899 +0.10(+0.25%)
Jun 17, 2013 40.37 40.50 40.28 40.32 4,270,202 +0.10(+0.25%)
Jun 14, 2013 40.33 40.40 40.16 40.22 4,751,504 -0.09(-0.22%)
Jun 13, 2013 39.94 40.36 39.92 40.31 12,075,165 +0.42(+1.05%)
Jun 12, 2013 40.10 40.19 39.86 39.89 12,224,569 -0.14(-0.35%)
Jun 11, 2013 39.95 40.28 39.88 40.03 11,815,269 -0.23(-0.57%)
Jun 10, 2013 40.27 40.41 40.21 40.26 8,022,199 +0.02(+0.05%)
Jun 07, 2013 40.37 40.49 40.18 40.24 8,436,827 -0.01(-0.02%)
Jun 06, 2013 39.85 40.31 39.84 40.25 15,560,862 +0.28(+0.70%)
Jun 05, 2013 40.19 40.24 39.85 39.97 11,515,894 -0.31(-0.77%)
Jun 04, 2013 40.33 40.62 40.20 40.28 5,320,066 -0.06(-0.15%)
Jun 03, 2013 40.33 40.40 40.03 40.34 16,010,396 -0.24(-0.59%)
May 31, 2013 41.00 41.06 40.54 40.58 10,456,489 -0.49(-1.19%)
May 30, 2013 40.98 41.16 40.92 41.07 6,417,745 +0.04(+0.10%)
May 29, 2013 41.06 41.12 40.89 41.03 10,185,932 -0.13(-0.32%)
May 28, 2013 41.36 41.38 41.13 41.16 5,597,337 -0.09(-0.22%)
May 24, 2013 41.23 41.30 41.21 41.25 5,364,091 -0.10(-0.24%)
May 23, 2013 41.36 41.40 41.24 41.35 6,938,865 -0.14(-0.34%)
May 22, 2013 41.62 41.73 41.42 41.49 5,118,465 -0.17(-0.41%)
May 21, 2013 41.59 41.70 41.59 41.66 3,478,369 +0.05(+0.12%)
May 20, 2013 41.60 41.63 41.51 41.61 2,477,350 +0.05(+0.12%)
May 17, 2013 41.55 41.60 41.49 41.56 3,636,559 +0.07(+0.17%)
May 16, 2013 41.47 41.80 41.44 41.49 4,563,286 +0.02(+0.05%)
May 15, 2013 41.47 41.55 41.44 41.47 3,718,179 -0.05(-0.12%)
May 13, 2013 41.65 41.67 41.51 41.52 6,091,416 -0.12(-0.29%)
May 10, 2013 41.75 41.79 41.61 41.64 5,544,340 -0.16(-0.38%)
May 09, 2013 41.88 41.92 41.77 41.80 3,777,802 -0.14(-0.33%)
May 08, 2013 41.81 41.95 41.80 41.94 3,846,501 +0.15(+0.36%)
May 07, 2013 41.81 41.86 41.78 41.79 3,655,616 -0.01(-0.02%)
May 06, 2013 41.73 41.80 41.72 41.80 2,422,610 +0.06(+0.14%)
May 03, 2013 41.74 41.76 41.68 41.74 3,636,183 +0.04(+0.10%)
May 02, 2013 41.57 41.70 41.54 41.70 4,171,991 +0.22(+0.53%)
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.