High Yield Bond ETF SPDR (NY: JNK )

93.16 +0.04 (+0.04%)
Streaming Delayed Price Updated: 12:42 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 80.76 80.81 80.69 80.81 3,109,662 +0.06(+0.08%)
Sep 28, 2017 80.70 80.78 80.68 80.74 2,100,841 +0.00(+0.00%)
Sep 27, 2017 80.72 80.76 80.63 80.74 1,766,857 +0.04(+0.05%)
Sep 26, 2017 80.68 80.79 80.66 80.70 2,162,664 +0.09(+0.11%)
Sep 25, 2017 80.55 80.63 80.52 80.61 2,524,050 +0.07(+0.08%)
Sep 22, 2017 80.48 80.55 80.44 80.55 2,387,335 +0.11(+0.13%)
Sep 21, 2017 80.61 80.61 80.42 80.44 2,199,382 -0.13(-0.16%)
Sep 20, 2017 80.55 80.63 80.42 80.57 4,091,886 -0.02(-0.03%)
Sep 19, 2017 80.50 80.59 80.42 80.59 1,896,809 +0.13(+0.16%)
Sep 18, 2017 80.48 80.55 80.40 80.46 5,099,835 -0.02(-0.03%)
Sep 15, 2017 80.40 80.53 80.38 80.48 2,217,735 +0.02(+0.03%)
Sep 14, 2017 80.31 80.48 80.27 80.46 2,870,153 +0.17(+0.22%)
Sep 13, 2017 80.27 80.33 80.22 80.29 4,337,948 -0.04(-0.05%)
Sep 12, 2017 80.25 80.35 80.20 80.33 3,992,448 +0.11(+0.13%)
Sep 11, 2017 80.16 80.33 80.14 80.22 3,395,748 +0.26(+0.32%)
Sep 08, 2017 80.20 80.23 79.96 79.96 3,431,209 -0.24(-0.30%)
Sep 07, 2017 80.29 80.31 80.20 80.20 2,394,472 +0.02(+0.03%)
Sep 06, 2017 80.29 80.38 80.16 80.18 3,888,833 -0.06(-0.08%)
Sep 05, 2017 80.31 80.33 80.12 80.25 4,711,836 -0.11(-0.13%)
Sep 01, 2017 80.25 80.38 80.25 80.35 4,398,013 +0.03(+0.04%)
Aug 31, 2017 80.17 80.32 80.15 80.32 4,795,048 +0.19(+0.24%)
Aug 30, 2017 80.00 80.15 79.96 80.13 6,142,928 +0.17(+0.22%)
Aug 29, 2017 79.85 80.00 79.81 79.96 2,663,378 -0.09(-0.11%)
Aug 28, 2017 80.04 80.06 79.96 80.04 2,096,742 +0.00(+0.00%)
Aug 25, 2017 79.91 80.04 79.89 80.04 2,769,840 +0.17(+0.22%)
Aug 24, 2017 79.85 79.89 79.73 79.87 2,518,214 +0.11(+0.14%)
Aug 23, 2017 79.65 79.83 79.65 79.76 2,527,100 -0.04(-0.05%)
Aug 22, 2017 79.53 79.87 79.53 79.81 4,526,480 +0.37(+0.46%)
Aug 21, 2017 79.37 79.51 79.35 79.44 2,884,834 +0.09(+0.11%)
Aug 18, 2017 79.37 79.55 79.22 79.35 5,657,253 +0.06(+0.08%)
Aug 17, 2017 79.68 79.68 79.16 79.29 6,200,059 -0.41(-0.51%)
Aug 16, 2017 79.68 79.81 79.68 79.70 3,286,096 +0.00(+0.00%)
Aug 15, 2017 79.67 79.74 79.59 79.70 5,266,330 +0.09(+0.11%)
Aug 14, 2017 79.57 79.78 79.57 79.61 4,490,704 +0.34(+0.44%)
Aug 11, 2017 79.27 79.35 79.18 79.27 7,162,522 +0.19(+0.25%)
Aug 10, 2017 79.53 79.55 79.07 79.07 9,641,825 -0.56(-0.70%)
Aug 09, 2017 79.85 79.85 79.57 79.63 8,152,951 -0.34(-0.43%)
Aug 08, 2017 80.24 80.26 79.85 79.98 5,817,562 -0.24(-0.30%)
Aug 07, 2017 80.28 80.28 80.17 80.22 1,941,850 -0.02(-0.03%)
Aug 04, 2017 80.22 80.28 80.17 80.24 7,194,727 +0.02(+0.03%)
Aug 03, 2017 80.37 80.37 80.19 80.22 4,733,839 -0.19(-0.24%)
Aug 02, 2017 80.37 80.47 80.32 80.41 2,811,505 +0.00(+0.00%)
Aug 01, 2017 80.34 80.43 80.30 80.41 4,148,061 +0.14(+0.17%)
Jul 31, 2017 80.25 80.38 80.21 80.27 3,065,144 -0.02(-0.03%)
Jul 28, 2017 80.29 80.29 80.19 80.29 2,947,024 +0.00(+0.00%)
Jul 27, 2017 80.34 80.36 80.14 80.29 4,050,962 -0.02(-0.03%)
Jul 26, 2017 80.34 80.40 80.23 80.32 2,229,668 +0.11(+0.13%)
Jul 25, 2017 80.25 80.28 80.19 80.21 1,753,125 +0.02(+0.03%)
Jul 24, 2017 80.17 80.19 80.04 80.19 1,443,611 +0.09(+0.11%)
Jul 21, 2017 80.17 80.18 80.06 80.10 5,640,943 -0.09(-0.11%)
Jul 20, 2017 80.19 80.23 80.09 80.19 2,661,069 +0.09(+0.11%)
Jul 19, 2017 80.01 80.17 80.01 80.10 2,907,465 +0.13(+0.16%)
Jul 18, 2017 79.89 80.01 79.82 79.97 5,155,737 +0.11(+0.13%)
Jul 17, 2017 79.91 79.91 79.80 79.86 3,242,453 +0.04(+0.05%)
Jul 14, 2017 79.67 79.89 79.63 79.82 7,816,842 +0.15(+0.19%)
Jul 13, 2017 79.63 79.67 79.54 79.67 5,981,995 +0.06(+0.08%)
Jul 12, 2017 79.41 79.63 79.41 79.61 8,231,114 +0.45(+0.57%)
Jul 11, 2017 79.22 79.24 79.07 79.16 3,893,617 -0.04(-0.05%)
Jul 10, 2017 79.07 79.24 79.07 79.20 4,633,439 +0.15(+0.19%)
Jul 07, 2017 79.07 79.18 78.94 79.05 9,480,636 -0.09(-0.11%)
Jul 06, 2017 79.35 79.35 78.98 79.13 7,625,869 -0.19(-0.24%)
Jul 05, 2017 79.48 79.56 79.31 79.33 5,063,318 -0.11(-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.