High Yield Bond ETF SPDR (NY: JNK )

93.48 +0.36 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 92.93 93.17 92.57 93.13 10,376,279 +0.13(+0.14%)
Jul 30, 2020 92.56 93.02 92.45 92.99 22,412,250 +0.28(+0.30%)
Jul 29, 2020 92.42 92.79 92.33 92.71 5,351,357 +0.55(+0.60%)
Jul 28, 2020 92.43 92.45 92.11 92.16 5,680,402 -0.29(-0.31%)
Jul 27, 2020 92.34 92.45 92.13 92.45 4,532,384 +0.24(+0.26%)
Jul 24, 2020 92.05 92.32 91.87 92.21 9,203,472 +0.16(+0.17%)
Jul 23, 2020 92.15 92.23 91.50 92.06 8,849,798 -0.14(-0.15%)
Jul 22, 2020 92.01 92.20 91.93 92.20 5,722,674 +0.23(+0.25%)
Jul 21, 2020 91.86 92.13 91.77 91.97 7,351,344 +0.41(+0.45%)
Jul 20, 2020 91.06 91.59 90.99 91.56 3,825,695 +0.54(+0.60%)
Jul 17, 2020 90.89 91.06 90.64 91.01 5,041,225 +0.32(+0.36%)
Jul 16, 2020 90.58 90.74 90.48 90.69 9,980,617 +0.08(+0.09%)
Jul 15, 2020 90.52 90.66 90.30 90.61 6,296,971 +0.56(+0.62%)
Jul 14, 2020 89.20 90.06 89.20 90.05 10,784,719 +0.85(+0.95%)
Jul 13, 2020 89.95 90.19 89.19 89.19 7,854,241 -0.45(-0.50%)
Jul 10, 2020 89.28 89.74 89.15 89.64 6,641,958 +0.28(+0.31%)
Jul 09, 2020 89.62 89.63 88.92 89.36 8,466,046 -0.28(-0.31%)
Jul 08, 2020 89.43 89.69 89.34 89.64 6,046,187 +0.22(+0.25%)
Jul 07, 2020 89.83 90.06 89.33 89.42 6,427,962 -0.49(-0.55%)
Jul 06, 2020 89.73 89.96 89.62 89.91 8,425,779 +0.63(+0.71%)
Jul 02, 2020 89.48 89.65 89.10 89.28 12,781,024 +0.68(+0.76%)
Jul 01, 2020 88.47 88.81 88.47 88.61 10,458,165 +0.25(+0.29%)
Jun 30, 2020 87.80 88.54 87.76 88.35 12,604,078 +0.90(+1.03%)
Jun 29, 2020 88.22 88.26 87.05 87.45 41,282,512 -0.72(-0.82%)
Jun 26, 2020 88.85 88.85 88.03 88.18 7,008,592 -0.81(-0.91%)
Jun 25, 2020 88.95 89.06 88.41 88.99 14,288,465 -0.06(-0.07%)
Jun 24, 2020 89.75 89.78 88.41 89.05 13,604,231 -0.97(-1.08%)
Jun 23, 2020 90.17 90.19 89.93 90.02 5,570,335 +0.15(+0.17%)
Jun 22, 2020 89.98 90.11 89.75 89.87 9,275,453 -0.14(-0.16%)
Jun 19, 2020 90.50 90.50 89.78 90.01 7,372,572 -0.11(-0.13%)
Jun 18, 2020 90.06 90.32 89.92 90.13 6,920,824 -0.27(-0.30%)
Jun 17, 2020 90.66 90.77 90.32 90.40 9,072,533 -0.21(-0.23%)
Jun 16, 2020 91.16 91.23 90.29 90.61 13,830,911 +0.66(+0.73%)
Jun 15, 2020 88.79 90.58 88.54 89.95 13,259,908 +0.62(+0.69%)
Jun 12, 2020 89.58 89.82 88.69 89.33 14,431,657 +0.89(+1.01%)
Jun 11, 2020 89.55 89.59 88.29 88.44 12,418,080 -2.31(-2.55%)
Jun 10, 2020 90.63 91.23 90.28 90.75 10,875,623 -0.15(-0.16%)
Jun 09, 2020 91.09 91.16 90.55 90.90 16,793,212 -0.59(-0.65%)
Jun 08, 2020 91.60 91.60 91.28 91.50 9,549,003 +0.13(+0.14%)
Jun 05, 2020 91.51 91.93 91.34 91.37 7,950,544 +0.93(+1.03%)
Jun 04, 2020 90.71 90.72 90.27 90.43 6,511,928 -0.30(-0.33%)
Jun 03, 2020 90.55 90.96 90.45 90.73 12,717,750 +0.58(+0.64%)
Jun 02, 2020 89.46 90.20 89.16 90.15 11,008,107 +0.91(+1.02%)
Jun 01, 2020 88.51 89.25 88.37 89.24 12,557,068 +0.58(+0.66%)
May 29, 2020 88.23 88.83 88.04 88.66 11,679,977 +0.42(+0.47%)
May 28, 2020 88.35 88.74 88.12 88.24 14,914,247 +0.05(+0.06%)
May 27, 2020 88.55 88.57 87.74 88.19 7,181,743 +0.26(+0.30%)
May 26, 2020 87.82 88.23 87.10 87.93 9,095,370 +0.75(+0.86%)
May 22, 2020 86.90 87.27 86.69 87.18 6,990,915 +0.29(+0.33%)
May 21, 2020 86.92 87.12 86.68 86.90 11,086,889 -0.02(-0.02%)
May 20, 2020 86.48 87.11 86.37 86.91 11,083,099 +0.94(+1.09%)
May 19, 2020 85.85 86.23 85.67 85.97 10,851,272 +0.10(+0.12%)
May 18, 2020 85.75 85.92 85.43 85.87 9,991,050 +1.43(+1.70%)
May 15, 2020 84.08 84.57 83.88 84.44 10,306,573 +0.04(+0.05%)
May 14, 2020 84.27 84.66 83.69 84.39 10,511,247 -0.23(-0.28%)
May 13, 2020 85.20 85.26 84.45 84.63 10,323,616 -0.50(-0.59%)
May 12, 2020 85.76 85.78 85.11 85.13 9,270,378 -0.04(-0.05%)
May 11, 2020 85.36 85.52 85.17 85.17 4,466,753 -0.37(-0.43%)
May 08, 2020 85.08 85.56 84.99 85.54 9,865,298 +0.83(+0.97%)
May 07, 2020 85.10 85.38 84.66 84.71 5,247,007 +0.22(+0.26%)
May 06, 2020 84.95 85.10 84.50 84.50 8,023,073 -0.32(-0.38%)
May 05, 2020 84.53 84.94 84.46 84.82 8,184,809 +0.65(+0.77%)
May 04, 2020 84.13 84.36 83.84 84.17 6,527,986 -0.12(-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.