High Yield Bond ETF SPDR (NY: JNK )

108.82 USD +0.33 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 103.98 104.35 103.75 104.30 7,660,600 +0.22(+0.21%)
Oct 29, 2020 103.72 104.15 103.56 104.08 12,207,652 +0.27(+0.26%)
Oct 28, 2020 103.95 104.11 103.60 103.81 13,118,230 -0.88(-0.84%)
Oct 27, 2020 104.67 104.91 104.62 104.69 4,564,514 +0.02(+0.02%)
Oct 26, 2020 105.17 105.26 104.57 104.67 8,687,250 -0.84(-0.80%)
Oct 23, 2020 105.56 105.56 105.29 105.51 4,351,100 +0.11(+0.10%)
Oct 22, 2020 105.21 105.49 105.02 105.40 4,554,286 +0.17(+0.16%)
Oct 21, 2020 105.26 105.47 105.12 105.23 4,996,670 -0.03(-0.03%)
Oct 20, 2020 105.10 105.46 105.06 105.26 5,186,070 +0.36(+0.34%)
Oct 19, 2020 105.33 105.45 104.83 104.90 6,440,776 -0.22(-0.21%)
Oct 16, 2020 105.50 105.58 105.10 105.12 4,813,100 -0.22(-0.21%)
Oct 15, 2020 104.92 105.38 104.82 105.34 4,661,768 -0.06(-0.06%)
Oct 14, 2020 105.56 105.64 105.24 105.40 4,951,002 -0.24(-0.23%)
Oct 13, 2020 105.93 105.93 105.50 105.64 4,636,840 -0.44(-0.41%)
Oct 12, 2020 105.60 106.21 105.60 106.08 3,933,874 +0.60(+0.57%)
Oct 09, 2020 105.37 105.59 105.28 105.48 8,173,400 +0.16(+0.15%)
Oct 08, 2020 105.34 105.34 105.11 105.32 4,401,514 +0.33(+0.31%)
Oct 07, 2020 104.95 105.08 104.89 104.99 5,061,791 +0.41(+0.39%)
Oct 06, 2020 104.92 105.30 104.57 104.58 13,306,098 -0.23(-0.22%)
Oct 05, 2020 104.29 104.87 104.25 104.81 11,975,223 +0.71(+0.68%)
Oct 02, 2020 103.71 104.21 103.58 104.10 8,221,700 -0.05(-0.05%)
Oct 01, 2020 104.12 104.29 104.00 104.15 11,670,554 -0.12(-0.12%)
Sep 30, 2020 103.87 104.49 103.86 104.27 8,014,012 +0.38(+0.37%)
Sep 29, 2020 103.84 103.97 103.54 103.89 4,763,918 +0.08(+0.08%)
Sep 28, 2020 103.58 103.96 103.44 103.81 5,799,286 +0.73(+0.71%)
Sep 25, 2020 103.01 103.35 102.88 103.08 9,167,600 -0.10(-0.10%)
Sep 24, 2020 102.98 103.52 102.66 103.18 10,128,166 -0.08(-0.08%)
Sep 23, 2020 104.31 104.33 103.18 103.26 10,597,737 -0.98(-0.94%)
Sep 22, 2020 104.01 104.30 103.78 104.24 11,214,951 +0.33(+0.32%)
Sep 21, 2020 104.42 104.46 103.66 103.91 11,733,019 -0.94(-0.90%)
Sep 18, 2020 105.26 105.28 104.76 104.85 5,637,100 -0.31(-0.29%)
Sep 17, 2020 104.85 105.25 104.73 105.16 7,095,038 +0.04(+0.04%)
Sep 16, 2020 105.27 105.63 105.08 105.12 4,776,242 -0.03(-0.03%)
Sep 15, 2020 105.17 105.33 105.03 105.15 3,641,224 +0.23(+0.22%)
Sep 14, 2020 105.13 105.32 104.80 104.92 4,844,462 -0.14(-0.13%)
Sep 11, 2020 104.86 105.06 104.57 105.06 7,463,600 +0.25(+0.24%)
Sep 10, 2020 105.35 105.40 104.75 104.81 11,398,287 -0.39(-0.37%)
Sep 09, 2020 104.89 105.30 104.74 105.20 6,872,723 +0.78(+0.75%)
Sep 08, 2020 104.56 104.84 104.27 104.42 9,460,854 -0.64(-0.61%)
Sep 04, 2020 105.28 105.59 104.36 105.06 8,056,700 -0.30(-0.28%)
Sep 03, 2020 105.70 105.83 104.86 105.36 9,788,956 -0.65(-0.61%)
Sep 02, 2020 105.93 106.10 105.53 106.01 5,974,658 +0.18(+0.17%)
Sep 01, 2020 105.32 105.90 105.18 105.83 6,008,943 +0.08(+0.08%)
Aug 31, 2020 105.80 105.94 105.63 105.75 4,964,857 -0.04(-0.04%)
Aug 28, 2020 105.87 106.00 105.78 105.79 4,837,400 +0.07(+0.07%)
Aug 27, 2020 105.97 106.04 105.51 105.72 6,448,001 -0.14(-0.13%)
Aug 26, 2020 105.95 106.02 105.81 105.86 5,248,026 -0.02(-0.02%)
Aug 25, 2020 105.75 105.94 105.53 105.88 6,261,737 +0.18(+0.17%)
Aug 24, 2020 105.40 105.75 105.33 105.70 5,549,302 +0.57(+0.54%)
Aug 21, 2020 105.14 105.27 105.03 105.13 3,495,500 -0.02(-0.02%)
Aug 20, 2020 104.63 105.16 104.58 105.15 5,480,289 +0.43(+0.41%)
Aug 19, 2020 105.09 105.22 104.66 104.72 7,510,955 -0.41(-0.39%)
Aug 18, 2020 105.17 105.27 104.82 105.13 4,474,898 +0.02(+0.02%)
Aug 17, 2020 104.48 105.11 104.48 105.11 3,552,445 +0.73(+0.70%)
Aug 14, 2020 104.57 104.71 104.19 104.38 5,612,600 -0.25(-0.24%)
Aug 13, 2020 105.06 105.40 104.60 104.63 7,157,062 -0.49(-0.47%)
Aug 12, 2020 105.45 105.62 105.03 105.12 5,234,546 +0.22(+0.21%)
Aug 11, 2020 105.86 105.94 104.88 104.90 9,360,030 -0.91(-0.86%)
Aug 10, 2020 105.91 105.97 105.62 105.81 3,512,000 -0.07(-0.07%)
Aug 07, 2020 106.01 106.02 105.62 105.88 6,271,700 -0.14(-0.13%)
Aug 06, 2020 105.81 106.06 105.73 106.02 6,949,556 +0.16(+0.15%)
Aug 05, 2020 105.69 105.88 105.67 105.86 5,998,747 +0.17(+0.16%)
Aug 04, 2020 105.54 105.70 105.31 105.69 6,776,153 +0.04(+0.04%)
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.