High Yield Bond ETF SPDR (NY: JNK )

107.20 USD -0.11 (-0.10%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 40.95 40.96 40.88 40.90 4,145,545 -0.06(-0.16%)
Feb 27, 2013 40.94 41.03 40.92 40.96 5,684,056 +0.04(+0.10%)
Feb 26, 2013 40.83 40.99 40.78 40.92 8,320,604 +0.09(+0.22%)
Feb 22, 2013 40.78 40.85 40.74 40.83 5,155,198 +0.05(+0.12%)
Feb 21, 2013 40.70 40.78 40.69 40.78 4,813,455 +0.04(+0.10%)
Feb 20, 2013 40.79 40.84 40.72 40.74 4,520,933 -0.05(-0.12%)
Feb 19, 2013 40.73 40.81 40.72 40.79 5,033,073 +0.13(+0.32%)
Feb 15, 2013 40.75 40.81 40.62 40.66 5,679,334 -0.09(-0.22%)
Feb 14, 2013 40.62 40.77 40.62 40.75 5,075,162 +0.09(+0.22%)
Feb 13, 2013 40.64 40.68 40.59 40.66 4,788,541 +0.05(+0.12%)
Feb 12, 2013 40.48 40.66 40.46 40.61 6,373,146 +0.13(+0.32%)
Feb 11, 2013 40.43 40.49 40.42 40.48 6,430,504 +0.03(+0.07%)
Feb 08, 2013 40.44 40.53 40.44 40.45 6,529,187 +0.02(+0.05%)
Feb 07, 2013 40.56 40.56 40.40 40.43 7,049,496 -0.13(-0.32%)
Feb 06, 2013 40.62 40.63 40.49 40.56 6,763,315 +0.01(+0.02%)
Feb 04, 2013 40.61 40.71 40.51 40.55 8,425,119 -0.17(-0.42%)
Feb 01, 2013 40.70 40.81 40.67 40.72 9,193,142 -0.10(-0.24%)
Jan 31, 2013 40.87 40.95 40.80 40.82 9,958,194 -0.05(-0.12%)
Jan 30, 2013 41.19 41.20 40.86 40.87 12,191,451 -0.36(-0.87%)
Jan 29, 2013 41.31 41.32 41.23 41.23 4,408,705 -0.14(-0.34%)
Jan 28, 2013 41.40 41.40 41.31 41.37 4,320,689 +0.01(+0.02%)
Jan 25, 2013 41.42 41.43 41.33 41.36 3,780,763 +0.00(+0.00%)
Jan 24, 2013 41.30 41.40 41.30 41.36 4,096,982 +0.05(+0.12%)
Jan 23, 2013 41.34 41.36 41.30 41.31 2,757,790 -0.05(-0.12%)
Jan 22, 2013 41.36 41.37 41.27 41.36 3,234,467 +0.03(+0.07%)
Jan 18, 2013 41.20 41.33 41.20 41.33 2,809,327 +0.06(+0.15%)
Jan 17, 2013 41.15 41.29 41.14 41.27 5,025,230 +0.16(+0.39%)
Jan 16, 2013 41.16 41.19 41.08 41.11 4,064,409 -0.10(-0.24%)
Jan 15, 2013 41.13 41.21 41.09 41.21 3,738,944 +0.00(+0.00%)
Jan 14, 2013 41.21 41.24 41.11 41.21 2,648,782 +0.00(+0.00%)
Jan 11, 2013 41.17 41.25 41.13 41.21 2,571,052 +0.01(+0.02%)
Jan 10, 2013 41.14 41.20 41.12 41.20 3,642,125 +0.07(+0.17%)
Jan 09, 2013 41.12 41.14 41.07 41.13 2,411,852 +0.06(+0.15%)
Jan 08, 2013 41.08 41.10 41.02 41.07 3,044,558 -0.01(-0.02%)
Jan 07, 2013 40.93 41.09 40.89 41.08 6,093,296 +0.09(+0.22%)
Jan 04, 2013 40.93 41.05 40.88 40.99 5,259,449 +0.05(+0.12%)
Jan 03, 2013 40.95 41.03 40.89 40.94 6,700,202 -0.09(-0.22%)
Jan 02, 2013 40.98 41.05 40.71 41.03 7,840,072 +0.32(+0.79%)
Dec 31, 2012 40.59 40.71 40.54 40.71 3,953,081 +0.16(+0.39%)
Dec 28, 2012 40.66 40.74 40.55 40.55 4,000,580 -0.11(-0.27%)
Dec 27, 2012 40.64 40.73 40.56 40.66 5,799,948 -0.16(-0.39%)
Dec 26, 2012 40.75 40.83 40.70 40.82 3,012,277 +0.13(+0.32%)
Dec 24, 2012 40.82 40.84 40.65 40.69 2,372,162 -0.19(-0.46%)
Dec 21, 2012 40.74 40.88 40.72 40.88 4,944,813 -0.09(-0.22%)
Dec 20, 2012 40.85 41.00 40.84 40.97 4,518,663 +0.10(+0.24%)
Dec 19, 2012 40.96 40.96 40.84 40.87 3,919,302 -0.07(-0.17%)
Dec 18, 2012 40.90 40.97 40.85 40.94 3,170,116 +0.00(+0.00%)
Dec 17, 2012 40.73 40.94 40.73 40.94 3,454,735 +0.18(+0.44%)
Dec 14, 2012 40.78 40.84 40.71 40.76 4,605,324 +0.01(+0.02%)
Dec 13, 2012 40.83 40.91 40.74 40.75 4,605,453 -0.12(-0.29%)
Dec 12, 2012 40.85 40.90 40.77 40.87 3,002,443 +0.11(+0.27%)
Dec 11, 2012 40.75 40.84 40.70 40.76 3,274,234 +0.08(+0.20%)
Dec 10, 2012 40.60 40.72 40.59 40.68 3,271,129 +0.06(+0.15%)
Dec 07, 2012 40.73 40.73 40.57 40.62 3,437,062 -0.03(-0.06%)
Dec 06, 2012 40.58 40.66 40.57 40.65 2,576,994 +0.12(+0.31%)
Dec 05, 2012 40.53 40.58 40.50 40.52 4,410,643 +0.03(+0.07%)
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.