High Yield Bond ETF SPDR (NY: JNK )

93.39 -0.24 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 78.95 79.03 78.88 78.95 2,916,939 +0.02(+0.03%)
Apr 27, 2017 78.84 78.97 78.80 78.93 2,911,204 +0.11(+0.13%)
Apr 26, 2017 78.84 78.99 78.82 78.82 1,797,023 -0.08(-0.11%)
Apr 25, 2017 78.82 78.93 78.80 78.90 3,310,033 +0.17(+0.22%)
Apr 24, 2017 78.61 78.78 78.61 78.73 1,792,012 +0.36(+0.46%)
Apr 21, 2017 78.37 78.50 78.31 78.37 3,123,318 -0.06(-0.08%)
Apr 20, 2017 78.29 78.46 78.29 78.44 4,154,322 +0.23(+0.30%)
Apr 19, 2017 78.27 78.46 78.16 78.20 3,787,553 -0.04(-0.05%)
Apr 18, 2017 78.25 78.29 78.08 78.25 2,725,992 -0.02(-0.03%)
Apr 17, 2017 78.08 78.29 78.08 78.27 2,592,111 +0.26(+0.33%)
Apr 13, 2017 78.20 78.29 77.99 78.01 5,064,425 -0.19(-0.24%)
Apr 12, 2017 78.20 78.33 78.12 78.20 2,188,169 +0.06(+0.08%)
Apr 11, 2017 78.25 78.31 78.08 78.14 5,889,405 -0.15(-0.19%)
Apr 10, 2017 78.27 78.37 78.16 78.29 5,208,815 +0.15(+0.19%)
Apr 07, 2017 78.20 78.35 78.14 78.14 4,386,096 +0.00(+0.00%)
Apr 06, 2017 78.16 78.29 78.06 78.14 3,398,230 +0.11(+0.14%)
Apr 05, 2017 78.27 78.46 78.03 78.03 6,198,580 -0.11(-0.14%)
Apr 04, 2017 78.14 78.22 78.03 78.14 4,749,590 +0.02(+0.03%)
Apr 03, 2017 78.14 78.22 78.01 78.12 5,322,700 -0.02(-0.02%)
Mar 31, 2017 78.16 78.28 78.09 78.14 4,651,920 -0.06(-0.08%)
Mar 30, 2017 77.97 78.22 77.87 78.20 10,631,787 +0.40(+0.52%)
Mar 29, 2017 77.73 77.97 77.68 77.80 8,419,615 +0.08(+0.11%)
Mar 28, 2017 77.27 77.73 77.23 77.71 8,835,839 +0.55(+0.71%)
Mar 27, 2017 77.06 77.27 76.95 77.16 2,728,235 -0.15(-0.19%)
Mar 24, 2017 77.14 77.33 77.08 77.31 4,276,946 +0.34(+0.44%)
Mar 23, 2017 77.04 77.25 76.93 76.97 5,257,069 -0.11(-0.14%)
Mar 22, 2017 76.80 77.10 76.57 77.08 5,549,163 +0.28(+0.36%)
Mar 21, 2017 77.54 77.59 76.78 76.80 9,022,886 -0.62(-0.80%)
Mar 20, 2017 77.48 77.54 77.36 77.43 3,635,537 -0.08(-0.10%)
Mar 17, 2017 77.63 77.64 77.50 77.50 6,059,248 -0.02(-0.03%)
Mar 16, 2017 77.90 77.95 77.48 77.52 8,932,523 -0.23(-0.30%)
Mar 15, 2017 76.93 77.76 76.87 77.76 11,558,730 +1.06(+1.38%)
Mar 14, 2017 76.66 76.80 76.60 76.70 11,630,788 -0.30(-0.38%)
Mar 13, 2017 76.95 77.01 76.74 76.99 7,549,828 +0.13(+0.17%)
Mar 10, 2017 77.29 77.29 76.70 76.87 13,748,417 +0.00(+0.00%)
Mar 09, 2017 76.99 77.14 76.72 76.87 13,699,075 -0.23(-0.30%)
Mar 08, 2017 77.48 77.56 77.10 77.10 8,483,677 -0.57(-0.74%)
Mar 07, 2017 77.92 78.01 77.63 77.67 5,737,643 -0.47(-0.60%)
Mar 06, 2017 78.28 78.35 78.09 78.14 4,024,860 -0.34(-0.43%)
Mar 03, 2017 78.43 78.54 78.26 78.47 3,833,114 +0.00(+0.00%)
Mar 02, 2017 78.60 78.67 78.43 78.47 2,860,094 -0.19(-0.24%)
Mar 01, 2017 78.62 78.71 78.58 78.67 3,506,000 +0.29(+0.37%)
Feb 28, 2017 78.38 78.38 78.27 78.38 4,045,847 +0.02(+0.03%)
Feb 27, 2017 78.31 78.36 78.23 78.36 4,958,421 +0.13(+0.16%)
Feb 24, 2017 78.12 78.31 78.12 78.23 2,944,535 +0.00(+0.00%)
Feb 23, 2017 78.31 78.31 78.15 78.23 3,143,061 +0.08(+0.11%)
Feb 22, 2017 78.10 78.17 77.98 78.15 3,985,005 +0.02(+0.03%)
Feb 21, 2017 77.94 78.15 77.89 78.12 2,505,481 +0.29(+0.38%)
Feb 17, 2017 77.83 77.83 77.83 0 +0.04(+0.05%)
Feb 16, 2017 77.85 77.90 77.64 77.79 3,439,342 -0.08(-0.11%)
Feb 15, 2017 77.83 77.91 77.75 77.87 2,031,770 -0.02(-0.03%)
Feb 14, 2017 77.83 77.91 77.64 77.89 3,767,957 +0.11(+0.14%)
Feb 13, 2017 77.79 77.87 77.72 77.79 3,716,986 +0.08(+0.11%)
Feb 10, 2017 77.70 77.70 77.58 77.70 2,762,144 +0.06(+0.08%)
Feb 09, 2017 77.47 77.71 77.53 77.64 3,201,399 +0.17(+0.22%)
Feb 08, 2017 77.56 77.35 77.47 3,884,948 -0.02(-0.03%)
Feb 07, 2017 77.62 77.64 77.47 77.49 2,928,236 -0.04(-0.05%)
Feb 06, 2017 77.70 77.72 77.53 77.53 3,942,040 -0.13(-0.16%)
Feb 03, 2017 77.66 77.72 77.58 77.66 4,311,896 +0.17(+0.22%)
Feb 02, 2017 77.51 77.56 77.41 77.49 6,810,244 -0.04(-0.05%)
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.