High Yield Bond ETF SPDR (NY: JNK )

108.56 USD +0.88 (+0.82%)
Streaming Delayed Price Updated: 11:03 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 34.75 34.81 34.72 34.73 10,940,400 -0.10(-0.29%)
Nov 29, 2018 34.79 34.85 34.73 34.83 13,192,902 +0.02(+0.06%)
Nov 28, 2018 34.55 34.84 34.54 34.81 18,764,422 +0.26(+0.75%)
Nov 27, 2018 34.51 34.55 34.45 34.55 11,906,424 +0.00(+0.00%)
Nov 26, 2018 34.54 34.59 34.49 34.55 13,373,356 +0.15(+0.44%)
Nov 23, 2018 34.45 34.48 34.36 34.40 6,289,000 -0.16(-0.46%)
Nov 21, 2018 34.56 34.56 34.56 0 +0.15(+0.44%)
Nov 20, 2018 34.45 34.51 34.40 34.41 15,392,336 -0.16(-0.46%)
Nov 19, 2018 34.51 34.64 34.49 34.57 21,278,169 -0.04(-0.12%)
Nov 16, 2018 34.64 34.67 34.54 34.61 60,419,500 -0.16(-0.46%)
Nov 15, 2018 34.65 34.77 34.55 34.77 27,140,359 -0.02(-0.06%)
Nov 14, 2018 34.93 34.95 34.72 34.79 24,144,678 -0.08(-0.23%)
Nov 13, 2018 34.94 34.99 34.83 34.87 16,160,817 -0.05(-0.14%)
Nov 12, 2018 35.11 35.15 34.91 34.92 13,095,389 -0.22(-0.63%)
Nov 09, 2018 35.28 35.28 35.10 35.14 18,885,700 -0.22(-0.62%)
Nov 08, 2018 35.35 35.43 35.33 35.36 20,908,955 -0.05(-0.14%)
Nov 07, 2018 35.30 35.43 35.28 35.41 25,103,539 +0.17(+0.48%)
Nov 06, 2018 35.19 35.25 35.18 35.24 11,561,352 +0.07(+0.20%)
Nov 05, 2018 35.14 35.19 35.11 35.17 9,342,173 +0.03(+0.09%)
Nov 02, 2018 35.15 35.21 35.07 35.14 10,667,200 +0.02(+0.06%)
Nov 01, 2018 35.02 35.15 35.01 35.12 17,129,633 -0.04(-0.11%)
Oct 31, 2018 35.18 35.25 35.15 35.16 12,601,359 +0.05(+0.14%)
Oct 30, 2018 35.07 35.14 35.01 35.11 14,086,555 +0.02(+0.06%)
Oct 29, 2018 35.19 35.19 35.01 35.09 14,557,077 +0.00(+0.00%)
Oct 26, 2018 35.13 35.22 35.07 35.09 19,106,300 -0.16(-0.45%)
Oct 25, 2018 35.23 35.27 35.17 35.25 13,282,655 +0.05(+0.14%)
Oct 24, 2018 35.35 35.38 35.16 35.20 19,597,575 -0.16(-0.45%)
Oct 23, 2018 35.26 35.37 35.22 35.36 16,196,589 -0.02(-0.06%)
Oct 22, 2018 35.45 35.47 35.36 35.38 10,653,623 +0.01(+0.03%)
Oct 19, 2018 35.43 35.45 35.33 35.37 13,400,400 +0.00(+0.00%)
Oct 18, 2018 35.52 35.54 35.36 35.37 16,864,456 -0.16(-0.45%)
Oct 17, 2018 35.53 35.56 35.49 35.53 8,789,474 -0.04(-0.11%)
Oct 16, 2018 35.50 35.60 35.50 35.57 8,678,061 +0.15(+0.42%)
Oct 15, 2018 35.48 35.51 35.42 35.42 12,332,435 -0.08(-0.23%)
Oct 12, 2018 35.46 35.51 35.39 35.50 9,292,200 +0.18(+0.51%)
Oct 11, 2018 35.38 35.42 35.23 35.32 29,726,469 +0.09(+0.26%)
Oct 10, 2018 35.47 35.49 35.23 35.23 27,326,569 -0.28(-0.79%)
Oct 09, 2018 35.50 35.55 35.47 35.51 13,472,116 +0.04(+0.11%)
Oct 08, 2018 35.55 35.58 35.46 35.47 18,465,500 -0.08(-0.23%)
Oct 05, 2018 35.71 35.72 35.55 35.55 35,676,600 -0.17(-0.48%)
Oct 04, 2018 35.80 35.83 35.68 35.72 15,174,933 -0.16(-0.45%)
Oct 03, 2018 35.97 35.99 35.83 35.88 25,736,106 -0.06(-0.17%)
Oct 02, 2018 35.97 36.00 35.93 35.94 11,871,482 -0.05(-0.14%)
Oct 01, 2018 35.94 35.99 35.92 35.99 13,400,645 -0.06(-0.17%)
Sep 28, 2018 36.03 36.06 36.02 36.05 6,835,900 +0.02(+0.06%)
Sep 27, 2018 35.99 36.04 35.98 36.03 10,421,115 +0.07(+0.19%)
Sep 26, 2018 35.97 36.02 35.95 35.96 21,517,991 +0.01(+0.03%)
Sep 25, 2018 35.94 35.95 35.91 35.95 6,909,131 +0.01(+0.03%)
Sep 24, 2018 35.97 35.99 35.91 35.94 12,098,795 -0.04(-0.11%)
Sep 21, 2018 35.96 35.99 35.95 35.98 7,059,500 +0.02(+0.06%)
Sep 20, 2018 35.93 35.96 35.92 35.96 9,602,101 +0.05(+0.14%)
Sep 19, 2018 35.96 35.99 35.91 35.91 11,653,689 -0.07(-0.19%)
Sep 18, 2018 35.99 36.02 35.97 35.98 7,256,196 +0.00(+0.00%)
Sep 17, 2018 36.00 36.01 35.96 35.98 6,040,488 -0.04(-0.11%)
Sep 14, 2018 35.98 36.03 35.97 36.02 10,446,000 +0.04(+0.11%)
Sep 13, 2018 35.96 36.00 35.94 35.98 12,073,098 +0.06(+0.17%)
Sep 12, 2018 35.85 35.92 35.84 35.92 8,884,380 +0.08(+0.22%)
Sep 11, 2018 35.81 35.86 35.78 35.84 15,179,694 +0.01(+0.03%)
Sep 10, 2018 35.82 35.83 35.77 35.83 8,342,397 +0.07(+0.20%)
Sep 07, 2018 35.74 35.77 35.71 35.76 21,465,600 +0.00(+0.00%)
Sep 06, 2018 35.76 35.79 35.74 35.76 10,945,612 +0.00(+0.00%)
Sep 05, 2018 35.79 35.82 35.75 35.76 11,810,681 -0.04(-0.11%)
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.