High Yield Bond ETF SPDR (NY: JNK )

109.36 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 41.54 41.55 41.50 41.53 3,928,060 +0.02(+0.05%)
May 29, 2014 41.52 41.52 41.46 41.51 1,252,424 +0.07(+0.17%)
May 28, 2014 41.47 41.50 41.44 41.44 1,604,708 -0.01(-0.02%)
May 27, 2014 41.46 41.48 41.41 41.45 3,121,363 +0.01(+0.02%)
May 23, 2014 41.41 41.44 41.44 41.44 2,359,500 +0.00(+0.01%)
May 22, 2014 41.39 41.44 41.38 41.44 2,250,576 +0.01(+0.01%)
May 21, 2014 41.41 41.45 41.36 41.43 5,039,943 +0.01(+0.02%)
May 20, 2014 41.45 41.46 41.40 41.42 2,508,224 -0.02(-0.05%)
May 19, 2014 41.42 41.47 41.40 41.44 3,675,593 +0.01(+0.02%)
May 16, 2014 41.38 41.43 41.35 41.43 2,616,488 +0.06(+0.15%)
May 15, 2014 41.43 41.43 41.35 41.37 1,910,302 -0.03(-0.07%)
May 14, 2014 41.41 41.42 41.35 41.40 1,467,416 +0.02(+0.05%)
May 13, 2014 41.36 41.41 41.35 41.38 3,062,776 +0.02(+0.05%)
May 12, 2014 41.33 41.36 41.28 41.36 7,110,628 +0.07(+0.17%)
May 09, 2014 41.30 41.32 41.25 41.29 1,929,106 +0.05(+0.12%)
May 08, 2014 41.28 41.32 41.22 41.24 2,798,706 -0.04(-0.10%)
May 07, 2014 41.28 41.30 41.22 41.28 1,324,862 +0.04(+0.10%)
May 06, 2014 41.21 41.26 41.19 41.24 1,620,666 +0.08(+0.19%)
May 05, 2014 41.23 41.25 41.15 41.16 4,743,334 -0.06(-0.15%)
May 02, 2014 41.16 41.23 41.15 41.22 2,533,355 +0.04(+0.10%)
May 01, 2014 41.21 41.21 41.13 41.18 5,416,711 -0.17(-0.41%)
Apr 30, 2014 41.35 41.40 41.31 41.35 3,823,409 +0.03(+0.07%)
Apr 29, 2014 41.35 41.35 41.30 41.32 2,511,190 -0.01(-0.02%)
Apr 28, 2014 41.29 41.33 41.26 41.33 2,645,146 +0.06(+0.15%)
Apr 25, 2014 41.28 41.31 41.24 41.27 2,960,851 +0.01(+0.02%)
Apr 24, 2014 41.29 41.30 41.21 41.26 5,368,588 -0.02(-0.05%)
Apr 23, 2014 41.29 41.29 41.25 41.28 3,860,902 +0.01(+0.02%)
Apr 22, 2014 41.28 41.29 41.23 41.27 4,699,882 +0.03(+0.07%)
Apr 21, 2014 41.24 41.29 41.23 41.24 2,520,324 +0.02(+0.05%)
Apr 17, 2014 41.21 41.22 41.22 41.22 2,385,800 -0.07(-0.17%)
Apr 16, 2014 41.31 41.31 41.23 41.29 3,177,740 +0.05(+0.12%)
Apr 15, 2014 41.24 41.28 41.17 41.24 8,244,750 +0.02(+0.05%)
Apr 14, 2014 41.11 41.25 41.11 41.22 5,974,596 +0.17(+0.41%)
Apr 11, 2014 41.16 41.19 41.03 41.05 13,573,133 -0.15(-0.36%)
Apr 10, 2014 41.33 41.33 41.20 41.20 4,473,689 -0.10(-0.24%)
Apr 09, 2014 41.27 41.32 41.21 41.30 4,184,444 +0.04(+0.10%)
Apr 08, 2014 41.20 41.26 41.16 41.26 4,339,034 +0.09(+0.22%)
Apr 07, 2014 41.21 41.24 41.17 41.17 3,272,918 -0.05(-0.12%)
Apr 04, 2014 41.24 41.26 41.20 41.22 5,591,130 +0.07(+0.17%)
Apr 03, 2014 41.18 41.20 41.14 41.15 2,059,997 +0.01(+0.02%)
Apr 02, 2014 41.14 41.17 41.12 41.14 2,636,637 +0.00(+0.00%)
Apr 01, 2014 41.15 41.17 41.12 41.14 6,637,106 -0.18(-0.44%)
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%)
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.