High Yield Bond ETF SPDR (NY: JNK )

108.49 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 41.33 41.34 41.30 41.32 2,391,862 +0.05(+0.12%)
Mar 28, 2014 41.27 41.30 41.24 41.27 1,766,189 +0.05(+0.12%)
Mar 27, 2014 41.25 41.25 41.17 41.22 2,903,435 +0.02(+0.05%)
Mar 26, 2014 41.27 41.31 41.20 41.20 3,404,805 -0.03(-0.07%)
Mar 25, 2014 41.23 41.27 41.21 41.23 2,493,312 +0.02(+0.05%)
Mar 24, 2014 41.21 41.22 41.13 41.21 2,993,703 +0.09(+0.22%)
Mar 21, 2014 41.16 41.20 41.09 41.12 3,356,598 -0.04(-0.10%)
Mar 20, 2014 40.99 41.16 40.99 41.16 3,354,774 +0.14(+0.34%)
Mar 19, 2014 41.20 41.21 40.97 41.02 7,985,405 -0.14(-0.34%)
Mar 18, 2014 41.10 41.19 41.08 41.16 3,206,223 +0.13(+0.32%)
Mar 17, 2014 41.05 41.10 41.03 41.03 2,801,356 +0.04(+0.10%)
Mar 14, 2014 41.01 41.07 40.99 40.99 2,798,973 -0.06(-0.15%)
Mar 13, 2014 41.13 41.14 40.98 41.05 5,912,810 -0.06(-0.15%)
Mar 12, 2014 41.10 41.14 41.06 41.11 3,709,298 +0.01(+0.02%)
Mar 11, 2014 41.12 41.15 41.06 41.10 2,562,416 +0.02(+0.05%)
Mar 10, 2014 41.08 41.11 41.05 41.08 3,935,222 -0.02(-0.05%)
Mar 07, 2014 41.20 41.22 41.07 41.10 7,660,294 -0.12(-0.29%)
Mar 06, 2014 41.31 41.35 41.22 41.22 1,745,781 -0.10(-0.24%)
Mar 05, 2014 41.36 41.36 41.28 41.32 3,755,619 -0.03(-0.07%)
Mar 04, 2014 41.31 41.35 41.28 41.35 3,102,802 +0.10(+0.24%)
Mar 03, 2014 41.24 41.27 41.10 41.25 4,325,014 -0.28(-0.67%)
Feb 28, 2014 41.45 41.53 41.40 41.53 2,594,584 +0.10(+0.24%)
Feb 27, 2014 41.38 41.45 41.37 41.43 1,740,941 +0.08(+0.19%)
Feb 26, 2014 41.37 41.38 41.31 41.35 3,107,195 +0.04(+0.10%)
Feb 25, 2014 41.28 41.35 41.05 41.31 5,659,682 +0.09(+0.22%)
Feb 24, 2014 41.21 41.28 41.15 41.22 2,898,745 +0.07(+0.17%)
Feb 21, 2014 41.15 41.18 41.12 41.15 2,178,368 +0.07(+0.17%)
Feb 20, 2014 41.02 41.12 40.97 41.08 3,939,700 +0.12(+0.29%)
Feb 19, 2014 41.05 41.08 40.95 40.96 4,900,709 -0.04(-0.10%)
Feb 18, 2014 41.00 41.05 40.95 41.00 6,035,966 +0.04(+0.10%)
Feb 14, 2014 40.90 40.96 40.96 40.96 2,001,700 +0.08(+0.20%)
Feb 13, 2014 40.82 40.92 40.80 40.88 3,045,213 +0.07(+0.17%)
Feb 12, 2014 40.87 40.88 40.79 40.81 2,231,571 -0.03(-0.07%)
Feb 11, 2014 40.76 40.86 40.74 40.84 5,948,620 +0.10(+0.25%)
Feb 10, 2014 40.74 40.78 40.69 40.74 5,103,615 +0.01(+0.02%)
Feb 07, 2014 40.67 40.74 40.61 40.73 7,514,247 +0.18(+0.44%)
Feb 06, 2014 40.51 40.57 40.44 40.55 2,861,331 +0.13(+0.32%)
Feb 05, 2014 40.47 40.48 40.38 40.42 6,741,613 +0.01(+0.02%)
Feb 04, 2014 40.50 40.54 40.41 40.41 6,181,802 -0.01(-0.02%)
Feb 03, 2014 40.62 40.62 40.37 40.42 7,192,266 -0.37(-0.91%)
Jan 31, 2014 40.74 40.83 40.70 40.79 8,458,147 -0.02(-0.05%)
Jan 30, 2014 40.79 40.84 40.73 40.81 6,997,555 +0.09(+0.22%)
Jan 29, 2014 40.74 40.75 40.67 40.72 5,587,802 -0.08(-0.20%)
Jan 28, 2014 40.64 40.84 40.62 40.80 6,185,685 +0.23(+0.57%)
Jan 27, 2014 40.71 40.72 40.57 40.57 7,002,780 -0.02(-0.05%)
Jan 24, 2014 40.79 40.80 40.57 40.59 7,299,908 -0.30(-0.73%)
Jan 23, 2014 40.92 40.92 40.85 40.89 3,188,267 -0.03(-0.07%)
Jan 22, 2014 40.94 40.97 40.86 40.92 4,498,990 -0.03(-0.07%)
Jan 21, 2014 40.92 40.97 40.91 40.95 1,909,002 +0.01(+0.02%)
Jan 17, 2014 40.92 40.94 40.94 40.94 2,797,000 +0.04(+0.10%)
Jan 16, 2014 40.90 40.91 40.86 40.90 2,660,572 +0.01(+0.02%)
Jan 15, 2014 40.82 40.90 40.82 40.89 3,695,169 +0.07(+0.17%)
Jan 14, 2014 40.81 40.84 40.75 40.82 4,547,994 +0.04(+0.10%)
Jan 13, 2014 40.83 40.84 40.75 40.78 3,734,418 -0.01(-0.02%)
Jan 10, 2014 40.78 40.81 40.73 40.79 4,442,392 +0.10(+0.25%)
Jan 09, 2014 40.70 40.71 40.63 40.69 3,310,406 +0.05(+0.12%)
Jan 08, 2014 40.62 40.67 40.62 40.64 4,106,660 -0.01(-0.01%)
Jan 07, 2014 40.66 40.69 40.64 40.65 3,336,374 +0.01(+0.01%)
Jan 06, 2014 40.64 40.67 40.59 40.64 3,292,863 +0.08(+0.20%)
Jan 03, 2014 40.58 40.62 40.54 40.56 2,291,883 +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.