High Yield Bond ETF SPDR (NY: JNK )

94.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 94.52 94.53 94.03 94.13 9,650,825 -0.79(-0.83%)
May 17, 2022 95.35 95.35 94.72 94.92 9,076,046 -0.08(-0.08%)
May 16, 2022 95.24 95.39 94.91 95.00 8,971,189 -0.19(-0.20%)
May 13, 2022 95.28 95.49 94.75 95.19 17,568,864 +0.12(+0.13%)
May 12, 2022 95.04 95.42 94.67 95.07 11,507,615 -0.15(-0.16%)
May 11, 2022 95.49 96.11 95.21 95.22 13,161,493 -0.49(-0.51%)
May 10, 2022 95.90 96.16 95.33 95.71 12,964,111 +0.41(+0.43%)
May 09, 2022 95.71 96.00 95.20 95.30 10,210,350 -1.07(-1.11%)
May 06, 2022 96.44 96.81 96.10 96.37 12,580,045 -0.53(-0.55%)
May 05, 2022 98.19 98.19 96.59 96.90 16,556,414 -1.78(-1.80%)
May 04, 2022 97.71 98.91 97.02 98.68 17,199,096 +1.01(+1.03%)
May 03, 2022 97.25 97.86 97.25 97.67 14,394,201 +0.54(+0.56%)
May 02, 2022 97.19 97.30 96.69 97.13 10,239,058 -0.48(-0.49%)
Apr 29, 2022 98.19 98.58 97.54 97.61 12,708,405 -1.28(-1.29%)
Apr 28, 2022 98.46 99.06 98.23 98.89 12,791,960 +0.48(+0.49%)
Apr 27, 2022 98.92 99.13 98.30 98.41 9,338,291 -0.46(-0.47%)
Apr 26, 2022 99.51 99.51 98.83 98.87 9,328,472 -0.57(-0.57%)
Apr 25, 2022 98.74 99.57 98.70 99.44 12,807,232 +0.65(+0.66%)
Apr 22, 2022 99.30 99.30 98.65 98.79 10,794,908 -0.56(-0.56%)
Apr 21, 2022 100.26 99.30 99.35 8,669,486 -0.63(-0.63%)
Apr 20, 2022 99.76 100.16 99.76 99.98 10,089,045 +0.25(+0.25%)
Apr 19, 2022 99.55 99.86 99.42 99.73 8,262,604 -0.07(-0.07%)
Apr 18, 2022 99.77 100.05 99.63 99.80 7,303,331 -0.12(-0.12%)
Apr 14, 2022 100.67 100.73 99.65 99.92 7,907,330 -0.66(-0.66%)
Apr 13, 2022 100.26 100.64 100.06 100.58 12,809,145 +0.60(+0.60%)
Apr 12, 2022 99.90 100.39 99.72 99.98 8,960,928 +0.71(+0.72%)
Apr 11, 2022 99.73 99.75 99.14 99.27 14,375,115 -0.71(-0.71%)
Apr 08, 2022 100.38 100.59 99.95 99.98 9,018,350 -0.59(-0.59%)
Apr 07, 2022 100.79 101.01 100.56 100.57 11,140,918 -0.22(-0.22%)
Apr 06, 2022 100.96 101.45 100.61 100.79 14,822,890 -0.82(-0.81%)
Apr 05, 2022 102.67 102.78 101.59 101.61 12,010,426 -1.26(-1.22%)
Apr 04, 2022 102.17 102.87 102.17 102.87 9,167,870 +0.72(+0.70%)
Apr 01, 2022 102.02 102.22 101.73 102.15 7,758,561 -0.35(-0.34%)
Mar 31, 2022 102.94 103.04 102.48 102.50 11,979,798 -0.39(-0.38%)
Mar 30, 2022 102.84 103.06 102.62 102.89 11,883,501 -0.22(-0.21%)
Mar 29, 2022 102.29 103.19 102.29 103.11 13,630,334 +1.24(+1.22%)
Mar 28, 2022 101.19 101.91 101.19 101.87 9,054,109 +0.54(+0.53%)
Mar 25, 2022 102.02 102.05 101.22 101.33 9,989,293 -0.60(-0.59%)
Mar 24, 2022 101.82 102.03 101.49 101.93 7,522,969 +0.22(+0.22%)
Mar 23, 2022 102.00 102.10 101.64 101.71 8,180,545 -0.45(-0.44%)
Mar 22, 2022 101.65 102.20 101.53 102.16 8,852,853 +0.48(+0.47%)
Mar 21, 2022 102.62 102.68 101.40 101.68 12,473,745 -1.02(-0.99%)
Mar 18, 2022 102.32 102.74 102.00 102.70 12,059,977 +0.37(+0.36%)
Mar 17, 2022 101.60 102.36 101.60 102.33 11,579,878 +0.66(+0.65%)
Mar 16, 2022 100.75 101.70 100.24 101.67 20,808,504 +1.44(+1.44%)
Mar 15, 2022 99.68 100.53 99.67 100.23 15,686,141 +0.63(+0.63%)
Mar 14, 2022 101.02 101.02 99.43 99.60 10,265,645 -1.15(-1.14%)
Mar 11, 2022 101.80 101.80 100.69 100.75 7,002,923 -0.80(-0.79%)
Mar 10, 2022 101.83 101.40 101.55 9,127,934 -0.78(-0.76%)
Mar 09, 2022 102.11 102.49 101.93 102.33 13,957,935 +0.77(+0.76%)
Mar 08, 2022 101.93 102.23 101.53 101.56 12,544,363 -0.30(-0.29%)
Mar 07, 2022 102.66 102.66 101.84 101.86 10,395,426 -0.97(-0.94%)
Mar 04, 2022 103.24 103.36 102.78 102.83 12,683,852 -0.72(-0.70%)
Mar 03, 2022 103.93 104.01 103.51 103.55 8,693,052 -0.26(-0.25%)
Mar 02, 2022 103.38 103.86 103.29 103.81 9,952,764 +0.33(+0.32%)
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.