High Yield Bond ETF SPDR (NY: JNK )

109.74 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 107.63 107.66 107.33 107.53 6,321,607 -0.13(-0.12%)
Nov 27, 2020 107.67 107.78 107.62 107.66 1,800,300 +0.13(+0.12%)
Nov 25, 2020 107.59 107.69 107.44 107.53 3,306,700 -0.01(-0.01%)
Nov 24, 2020 107.66 107.85 107.44 107.54 10,657,482 +0.28(+0.26%)
Nov 23, 2020 107.37 107.45 107.13 107.26 5,344,043 +0.16(+0.15%)
Nov 20, 2020 107.13 107.22 107.03 107.10 5,293,400 -0.17(-0.16%)
Nov 19, 2020 106.86 107.34 106.73 107.27 5,714,639 +0.38(+0.36%)
Nov 18, 2020 107.25 107.32 106.87 106.89 6,503,343 -0.24(-0.22%)
Nov 17, 2020 106.89 107.26 106.78 107.13 7,351,598 +0.10(+0.09%)
Nov 16, 2020 106.96 107.05 106.76 107.03 6,668,395 +0.59(+0.55%)
Nov 13, 2020 106.15 106.51 106.14 106.44 4,070,000 +0.34(+0.32%)
Nov 12, 2020 106.61 106.61 106.05 106.10 7,497,160 -0.60(-0.56%)
Nov 11, 2020 107.04 107.04 106.59 106.70 4,708,236 -0.16(-0.15%)
Nov 10, 2020 106.77 107.10 106.68 106.86 14,513,545 -0.03(-0.03%)
Nov 09, 2020 108.05 108.08 106.86 106.89 14,707,584 +0.76(+0.72%)
Nov 06, 2020 106.46 106.48 105.95 106.13 6,473,700 -0.34(-0.32%)
Nov 05, 2020 106.53 106.80 106.25 106.47 13,862,148 +0.43(+0.41%)
Nov 04, 2020 105.48 106.32 105.42 106.04 14,977,350 +0.94(+0.89%)
Nov 03, 2020 104.41 105.11 104.41 105.10 12,345,530 +0.99(+0.95%)
Nov 02, 2020 104.15 104.26 103.86 104.11 8,760,483 -0.19(-0.18%)
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%)
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.