High Yield Bond ETF SPDR (NY: JNK )

109.88 USD +0.21 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 40.44 40.56 40.42 40.56 3,868,326 +0.12(+0.30%)
Nov 29, 2012 40.40 40.47 40.35 40.44 2,814,119 +0.15(+0.37%)
Nov 28, 2012 40.25 40.37 40.16 40.29 4,111,736 +0.03(+0.07%)
Nov 27, 2012 40.20 40.30 40.18 40.26 4,196,421 +0.12(+0.30%)
Nov 26, 2012 40.17 40.21 40.07 40.14 3,763,472 -0.08(-0.20%)
Nov 23, 2012 40.15 40.25 40.08 40.22 2,509,756 +0.17(+0.42%)
Nov 21, 2012 40.06 40.11 40.03 40.05 4,154,999 -0.01(-0.02%)
Nov 20, 2012 40.04 40.09 39.95 40.06 5,530,612 +0.05(+0.12%)
Nov 19, 2012 39.88 40.06 39.84 40.01 11,594,490 +0.27(+0.68%)
Nov 16, 2012 39.68 39.81 39.59 39.74 5,718,378 +0.04(+0.10%)
Nov 15, 2012 39.67 39.74 39.45 39.70 7,093,480 +0.04(+0.10%)
Nov 14, 2012 39.95 39.95 39.62 39.66 7,750,696 -0.11(-0.28%)
Nov 13, 2012 39.82 39.92 39.75 39.77 6,055,904 -0.12(-0.30%)
Nov 12, 2012 40.04 40.09 39.88 39.89 4,070,655 -0.04(-0.10%)
Nov 09, 2012 39.88 40.03 39.85 39.93 8,679,036 -0.00(-0.01%)
Nov 08, 2012 40.12 40.18 39.93 39.93 8,075,664 -0.13(-0.32%)
Nov 07, 2012 40.24 40.24 40.04 40.06 4,465,305 -0.19(-0.47%)
Nov 06, 2012 40.26 40.35 40.22 40.25 2,459,915 +0.04(+0.10%)
Nov 05, 2012 40.23 40.29 40.17 40.21 2,818,006 -0.01(-0.02%)
Nov 02, 2012 40.36 40.40 40.21 40.22 4,028,140 -0.05(-0.12%)
Nov 01, 2012 40.13 40.27 40.11 40.27 4,126,550 -0.07(-0.17%)
Oct 31, 2012 40.32 40.38 40.27 40.34 5,307,943 +0.06(+0.15%)
Oct 26, 2012 40.39 40.28 40.28 40.28 3,690,700 -0.06(-0.15%)
Oct 25, 2012 40.40 40.48 40.33 40.34 3,756,248 +0.05(+0.12%)
Oct 24, 2012 40.44 40.46 40.26 40.29 5,315,676 -0.11(-0.27%)
Oct 23, 2012 40.44 40.44 40.31 40.40 5,803,199 -0.02(-0.05%)
Oct 19, 2012 40.59 40.61 40.38 40.42 2,746,714 -0.18(-0.44%)
Oct 18, 2012 40.57 40.64 40.55 40.60 2,284,649 -0.05(-0.12%)
Oct 17, 2012 40.62 40.68 40.55 40.65 4,405,108 +0.12(+0.30%)
Oct 16, 2012 40.44 40.55 40.44 40.53 2,853,914 +0.07(+0.17%)
Oct 15, 2012 40.37 40.49 40.30 40.46 3,383,521 +0.21(+0.52%)
Oct 12, 2012 40.26 40.36 40.24 40.25 3,717,830 +0.04(+0.10%)
Oct 11, 2012 40.16 40.26 40.14 40.21 3,717,986 +0.14(+0.35%)
Oct 10, 2012 40.12 40.16 40.05 40.07 4,156,199 -0.06(-0.15%)
Oct 09, 2012 40.19 40.20 40.11 40.13 7,274,584 -0.06(-0.15%)
Oct 08, 2012 40.14 40.21 40.11 40.19 2,243,000 -0.01(-0.02%)
Oct 05, 2012 40.30 40.35 40.12 40.20 4,482,258 +0.02(+0.05%)
Oct 04, 2012 40.10 40.23 40.09 40.18 2,807,949 +0.18(+0.45%)
Oct 03, 2012 40.02 40.11 39.97 40.00 12,780,436 +0.02(+0.05%)
Oct 02, 2012 40.03 40.07 39.93 39.98 6,513,654 +0.00(+0.00%)
Oct 01, 2012 40.24 40.24 39.96 39.98 3,577,949 -0.23(-0.57%)
Sep 28, 2012 40.22 40.36 40.20 40.21 9,191,144 -0.09(-0.22%)
Sep 27, 2012 40.13 40.33 40.11 40.30 7,036,944 +0.27(+0.67%)
Sep 26, 2012 40.10 40.14 39.85 40.03 8,593,398 -0.17(-0.42%)
Sep 25, 2012 40.45 40.52 40.17 40.20 6,249,797 -0.28(-0.69%)
Sep 24, 2012 40.48 40.52 40.44 40.48 3,732,033 -0.04(-0.10%)
Sep 21, 2012 40.64 40.64 40.47 40.52 4,241,533 -0.02(-0.05%)
Sep 20, 2012 40.64 40.68 40.51 40.54 3,227,824 -0.17(-0.42%)
Sep 19, 2012 40.81 40.81 40.71 40.71 2,824,172 -0.04(-0.10%)
Sep 18, 2012 40.74 40.78 40.64 40.75 4,528,105 -0.01(-0.02%)
Sep 17, 2012 40.76 40.76 40.66 40.76 2,751,564 -0.01(-0.02%)
Sep 14, 2012 40.75 40.80 40.69 40.77 5,872,665 +0.04(+0.10%)
Sep 13, 2012 40.57 40.75 40.51 40.73 5,927,905 +0.19(+0.47%)
Sep 12, 2012 40.47 40.54 40.46 40.54 4,584,699 +0.16(+0.40%)
Sep 11, 2012 40.25 40.43 40.21 40.38 6,615,303 +0.19(+0.47%)
Sep 10, 2012 40.18 40.27 40.15 40.19 4,221,794 +0.01(+0.02%)
Sep 07, 2012 40.10 40.19 40.10 40.18 4,414,688 +0.10(+0.25%)
Sep 06, 2012 39.94 40.08 39.90 40.08 5,690,747 +0.20(+0.50%)
Sep 05, 2012 39.90 39.93 39.85 39.88 3,390,892 +0.02(+0.05%)
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.