High Yield Bond ETF SPDR (NY: JNK )

109.90 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 37.30 37.32 37.26 37.32 6,733,275 +0.03(+0.08%)
Sep 28, 2017 37.27 37.30 37.26 37.29 4,548,899 +0.00(+0.00%)
Sep 27, 2017 37.28 37.30 37.24 37.29 3,825,732 +0.02(+0.05%)
Sep 26, 2017 37.26 37.31 37.25 37.27 4,682,763 +0.04(+0.11%)
Sep 25, 2017 37.20 37.24 37.19 37.23 5,465,265 +0.03(+0.08%)
Sep 22, 2017 37.17 37.20 37.15 37.20 5,169,239 +0.05(+0.13%)
Sep 21, 2017 37.23 37.23 37.14 37.15 4,762,269 -0.06(-0.16%)
Sep 20, 2017 37.20 37.24 37.14 37.21 8,860,061 -0.01(-0.03%)
Sep 19, 2017 37.18 37.22 37.14 37.22 4,107,114 +0.06(+0.16%)
Sep 18, 2017 37.17 37.20 37.13 37.16 11,042,547 -0.01(-0.03%)
Sep 15, 2017 37.13 37.19 37.12 37.17 4,802,008 +0.01(+0.03%)
Sep 14, 2017 37.09 37.17 37.07 37.16 6,214,672 +0.08(+0.22%)
Sep 13, 2017 37.07 37.10 37.05 37.08 9,392,852 -0.02(-0.05%)
Sep 12, 2017 37.06 37.11 37.04 37.10 8,644,749 +0.05(+0.13%)
Sep 11, 2017 37.02 37.10 37.01 37.05 7,352,731 +0.12(+0.32%)
Sep 08, 2017 37.04 37.05 36.93 36.93 7,429,513 -0.11(-0.30%)
Sep 07, 2017 37.08 37.09 37.04 37.04 5,184,691 +0.01(+0.03%)
Sep 06, 2017 37.08 37.12 37.02 37.03 8,420,394 -0.03(-0.08%)
Sep 05, 2017 37.09 37.10 37.00 37.06 10,202,422 -0.05(-0.13%)
Sep 01, 2017 37.06 37.12 37.06 37.11 9,522,909 -0.15(-0.40%)
Aug 31, 2017 37.19 37.26 37.18 37.26 10,336,869 +0.09(+0.24%)
Aug 30, 2017 37.11 37.18 37.09 37.17 13,242,545 +0.08(+0.22%)
Aug 29, 2017 37.04 37.11 37.02 37.09 5,741,546 -0.04(-0.11%)
Aug 28, 2017 37.13 37.14 37.09 37.13 4,520,029 +0.00(+0.00%)
Aug 25, 2017 37.07 37.13 37.06 37.13 5,971,052 +0.08(+0.22%)
Aug 24, 2017 37.04 37.06 36.98 37.05 5,428,612 +0.05(+0.14%)
Aug 23, 2017 36.95 37.03 36.95 37.00 5,447,767 -0.02(-0.05%)
Aug 22, 2017 36.89 37.05 36.89 37.02 9,757,907 +0.17(+0.46%)
Aug 21, 2017 36.82 36.88 36.81 36.85 6,218,948 +0.04(+0.11%)
Aug 18, 2017 36.82 36.90 36.75 36.81 12,195,558 +0.03(+0.08%)
Aug 17, 2017 36.96 36.96 36.72 36.78 13,365,705 -0.19(-0.51%)
Aug 16, 2017 36.96 37.02 36.96 36.97 7,083,963 +0.00(+0.00%)
Aug 15, 2017 36.96 36.99 36.92 36.97 11,352,831 +0.04(+0.11%)
Aug 14, 2017 36.91 37.01 36.91 36.93 9,680,783 +0.16(+0.44%)
Aug 11, 2017 36.77 36.81 36.73 36.77 15,440,523 +0.09(+0.25%)
Aug 10, 2017 36.89 36.90 36.68 36.68 20,785,251 -0.26(-0.70%)
Aug 09, 2017 37.04 37.04 36.91 36.94 17,575,630 -0.16(-0.43%)
Aug 08, 2017 37.22 37.23 37.04 37.10 12,541,142 -0.11(-0.30%)
Aug 07, 2017 37.24 37.24 37.19 37.21 4,186,121 -0.01(-0.03%)
Aug 04, 2017 37.21 37.24 37.19 37.22 15,509,950 +0.01(+0.03%)
Aug 03, 2017 37.28 37.28 37.20 37.21 10,204,919 -0.09(-0.24%)
Aug 02, 2017 37.28 37.33 37.26 37.30 6,060,870 +0.00(+0.00%)
Aug 01, 2017 37.27 37.31 37.25 37.30 8,942,136 -0.10(-0.27%)
Jul 31, 2017 37.39 37.45 37.37 37.40 6,578,790 -0.01(-0.03%)
Jul 28, 2017 37.41 37.41 37.36 37.41 6,325,265 +0.00(+0.00%)
Jul 27, 2017 37.43 37.44 37.34 37.41 8,694,672 -0.01(-0.03%)
Jul 26, 2017 37.43 37.46 37.38 37.42 4,785,588 +0.05(+0.13%)
Jul 25, 2017 37.39 37.40 37.36 37.37 3,762,773 +0.01(+0.03%)
Jul 24, 2017 37.35 37.36 37.29 37.36 3,098,455 +0.04(+0.11%)
Jul 21, 2017 37.35 37.35 37.30 37.32 12,107,284 -0.04(-0.11%)
Jul 20, 2017 37.36 37.38 37.31 37.36 5,711,514 +0.04(+0.11%)
Jul 19, 2017 37.28 37.35 37.28 37.32 6,240,358 +0.06(+0.16%)
Jul 18, 2017 37.22 37.28 37.19 37.26 11,065,876 +0.05(+0.13%)
Jul 17, 2017 37.23 37.23 37.18 37.21 6,959,352 +0.02(+0.05%)
Jul 14, 2017 37.12 37.22 37.10 37.19 16,777,466 +0.07(+0.19%)
Jul 13, 2017 37.10 37.12 37.06 37.12 12,839,292 +0.03(+0.08%)
Jul 12, 2017 37.00 37.10 37.00 37.09 17,666,629 +0.21(+0.57%)
Jul 11, 2017 36.91 36.92 36.84 36.88 8,356,959 -0.02(-0.05%)
Jul 10, 2017 36.84 36.92 36.84 36.90 9,944,857 +0.07(+0.19%)
Jul 07, 2017 36.84 36.89 36.78 36.83 20,348,504 -0.04(-0.11%)
Jul 06, 2017 36.97 36.97 36.80 36.87 16,367,576 -0.09(-0.24%)
Jul 05, 2017 37.03 37.07 36.95 36.96 10,867,516 -0.05(-0.14%)
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.