High Yield Bond ETF SPDR (NY: JNK )

108.92 USD +0.08 (+0.07%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 108.70 108.86 108.66 108.85 5,206,668 -0.05(-0.05%)
Oct 15, 2021 109.19 109.19 108.89 108.90 10,427,431 -0.22(-0.20%)
Oct 14, 2021 108.78 109.13 108.72 109.12 8,974,677 +0.60(+0.55%)
Oct 13, 2021 108.27 108.53 108.16 108.52 5,949,453 +0.25(+0.23%)
Oct 12, 2021 108.17 108.39 108.16 108.27 9,129,149 +0.20(+0.19%)
Oct 11, 2021 108.41 108.46 108.06 108.07 4,081,572 -0.38(-0.35%)
Oct 08, 2021 108.67 108.71 108.41 108.45 9,319,310 -0.19(-0.17%)
Oct 07, 2021 108.82 109.00 108.60 108.64 12,249,578 -0.04(-0.04%)
Oct 06, 2021 108.49 108.72 108.39 108.68 11,832,189 -0.06(-0.06%)
Oct 05, 2021 108.94 108.97 108.73 108.74 6,569,638 -0.09(-0.08%)
Oct 04, 2021 109.19 109.19 108.81 108.83 12,880,774 -0.37(-0.34%)
Oct 01, 2021 109.12 109.27 108.87 109.20 9,599,935 -0.16(-0.15%)
Sep 30, 2021 109.52 109.57 109.22 109.36 18,154,325 -0.13(-0.12%)
Sep 29, 2021 109.33 109.60 109.33 109.49 8,061,689 +0.22(+0.20%)
Sep 28, 2021 109.52 109.57 109.25 109.27 11,479,343 -0.48(-0.44%)
Sep 27, 2021 109.66 109.82 109.60 109.75 3,913,804 -0.09(-0.08%)
Sep 24, 2021 109.92 109.96 109.76 109.84 6,542,310 -0.12(-0.11%)
Sep 23, 2021 110.01 110.14 109.89 109.96 8,198,264 +0.02(+0.02%)
Sep 22, 2021 109.93 110.06 109.79 109.94 8,115,870 +0.18(+0.16%)
Sep 21, 2021 109.81 109.81 109.54 109.76 6,573,164 +0.18(+0.16%)
Sep 20, 2021 109.46 109.68 109.37 109.58 11,954,079 -0.37(-0.34%)
Sep 17, 2021 110.04 110.05 109.92 109.95 5,237,018 -0.12(-0.11%)
Sep 16, 2021 110.10 110.12 109.92 110.07 5,757,092 -0.04(-0.04%)
Sep 15, 2021 109.96 110.11 109.92 110.11 5,787,445 +0.26(+0.24%)
Sep 14, 2021 110.00 110.07 109.82 109.85 7,594,532 -0.12(-0.11%)
Sep 13, 2021 109.84 109.97 109.78 109.97 7,532,971 +0.26(+0.24%)
Sep 10, 2021 109.96 110.00 109.70 109.71 6,265,340 -0.11(-0.10%)
Sep 09, 2021 109.78 109.86 109.71 109.82 5,647,916 +0.08(+0.07%)
Sep 08, 2021 109.63 109.77 109.54 109.74 4,216,586 +0.12(+0.11%)
Sep 07, 2021 109.89 109.89 109.61 109.62 6,156,800 -0.29(-0.26%)
Sep 03, 2021 109.90 109.94 109.78 109.91 4,017,150 +0.03(+0.03%)
Sep 02, 2021 109.90 109.95 109.82 109.88 5,707,078 +0.14(+0.13%)
Sep 01, 2021 109.69 109.85 109.68 109.74 9,412,318 -0.26(-0.24%)
Aug 31, 2021 109.97 110.04 109.89 110.00 5,507,306 +0.02(+0.02%)
Aug 30, 2021 109.88 110.05 109.86 109.98 3,907,496 +0.12(+0.11%)
Aug 27, 2021 109.57 109.88 109.56 109.86 5,584,475 +0.36(+0.33%)
Aug 26, 2021 109.52 109.60 109.36 109.50 5,917,332 -0.10(-0.09%)
Aug 25, 2021 109.55 109.64 109.48 109.60 5,527,257 +0.12(+0.11%)
Aug 24, 2021 109.40 109.51 109.33 109.48 6,165,576 +0.17(+0.16%)
Aug 23, 2021 109.10 109.38 109.10 109.31 7,467,160 +0.35(+0.32%)
Aug 20, 2021 108.80 109.05 108.74 108.96 5,782,549 +0.19(+0.17%)
Aug 19, 2021 108.60 108.89 108.60 108.77 8,737,159 -0.04(-0.04%)
Aug 18, 2021 108.99 109.10 108.79 108.81 4,339,113 -0.17(-0.16%)
Aug 17, 2021 109.11 109.11 108.82 108.98 9,996,553 -0.21(-0.19%)
Aug 16, 2021 109.20 109.20 109.06 109.19 5,445,522 +0.03(+0.03%)
Aug 13, 2021 109.05 109.16 109.00 109.16 6,289,790 +0.19(+0.17%)
Aug 12, 2021 108.89 109.00 108.78 108.97 8,523,385 +0.14(+0.13%)
Aug 11, 2021 108.73 108.87 108.68 108.83 5,124,452 +0.18(+0.17%)
Aug 10, 2021 108.83 108.89 108.64 108.65 9,331,339 -0.19(-0.17%)
Aug 09, 2021 109.05 109.09 108.82 108.84 5,426,980 -0.25(-0.23%)
Aug 06, 2021 109.18 109.27 109.08 109.09 4,998,120 -0.09(-0.08%)
Aug 05, 2021 109.00 109.22 109.00 109.18 3,606,960 +0.18(+0.17%)
Aug 04, 2021 109.14 109.16 108.99 109.00 5,383,521 -0.20(-0.18%)
Aug 03, 2021 109.15 109.26 109.04 109.20 6,595,736 +0.03(+0.03%)
Aug 02, 2021 109.45 109.54 109.13 109.17 6,972,605 -0.60(-0.55%)
Jul 30, 2021 109.87 109.90 109.75 109.77 5,787,229 -0.13(-0.12%)
Jul 29, 2021 109.72 109.94 109.72 109.90 6,075,423 +0.20(+0.18%)
Jul 28, 2021 109.70 109.76 109.53 109.70 5,521,064 +0.07(+0.06%)
Jul 27, 2021 109.62 109.68 109.43 109.63 10,400,939 -0.10(-0.09%)
Jul 26, 2021 109.89 109.91 109.70 109.73 5,664,137 -0.15(-0.14%)
Jul 23, 2021 109.82 109.92 109.76 109.88 5,873,873 +0.21(+0.19%)
Jul 22, 2021 109.66 109.80 109.53 109.67 8,721,510 +0.03(+0.03%)
Jul 21, 2021 109.44 109.65 109.38 109.64 6,979,900 +0.35(+0.32%)
Jul 20, 2021 108.87 109.34 108.77 109.29 10,189,143 +0.47(+0.43%)
Jul 19, 2021 109.37 109.37 108.65 108.82 15,525,771 -0.75(-0.68%)
Jul 16, 2021 109.74 109.75 109.53 109.57 7,403,197 -0.18(-0.16%)
Jul 15, 2021 109.70 109.75 109.63 109.75 6,088,445 -0.02(-0.02%)
Jul 14, 2021 109.70 109.83 109.66 109.77 6,332,999 +0.12(+0.11%)
Jul 13, 2021 109.86 109.91 109.62 109.65 13,663,830 -0.29(-0.26%)
Jul 12, 2021 110.00 110.00 109.86 109.94 5,046,339 -0.01(-0.01%)
Jul 09, 2021 109.93 110.00 109.80 109.95 5,251,180 +0.17(+0.15%)
Jul 08, 2021 109.72 109.90 109.67 109.78 9,694,961 -0.22(-0.20%)
Jul 07, 2021 110.06 110.10 109.86 110.00 4,203,579 +0.02(+0.02%)
Jul 06, 2021 110.06 110.06 109.87 109.98 5,273,626 +0.02(+0.02%)
Jul 02, 2021 109.84 109.99 109.80 109.96 3,083,918 +0.19(+0.17%)
Jul 01, 2021 109.63 109.80 109.63 109.77 8,692,046 -0.19(-0.17%)
Jun 30, 2021 109.92 110.02 109.90 109.96 5,978,430 -0.02(-0.02%)
Jun 29, 2021 109.89 110.00 109.88 109.98 4,575,721 +0.13(+0.12%)
Jun 28, 2021 109.93 109.93 109.79 109.85 5,669,473 +0.00(+0.00%)
Jun 25, 2021 109.82 109.87 109.75 109.85 3,976,277 +0.11(+0.10%)
Jun 24, 2021 109.67 109.75 109.60 109.74 3,570,404 +0.24(+0.22%)
Jun 23, 2021 109.55 109.67 109.47 109.50 5,810,660 +0.00(+0.00%)
Jun 22, 2021 109.40 109.68 109.35 109.50 4,914,196 +0.03(+0.03%)
Jun 21, 2021 109.30 109.47 109.30 109.47 6,040,329 +0.21(+0.19%)
Jun 18, 2021 109.16 109.33 109.11 109.26 5,740,264 -0.10(-0.09%)
Jun 17, 2021 109.30 109.41 109.24 109.36 7,586,071 +0.07(+0.06%)
Jun 16, 2021 109.42 109.47 109.10 109.29 8,611,674 -0.14(-0.13%)
Jun 15, 2021 109.39 109.48 109.28 109.43 5,175,521 +0.02(+0.02%)
Jun 14, 2021 109.45 109.46 109.35 109.41 7,863,003 -0.08(-0.07%)
Jun 11, 2021 109.55 109.57 109.40 109.49 4,047,301 +0.05(+0.05%)
Jun 10, 2021 109.31 109.53 109.29 109.44 5,207,727 +0.18(+0.16%)
Jun 09, 2021 109.24 109.32 109.24 109.26 9,378,438 +0.11(+0.10%)
Jun 08, 2021 109.19 109.21 109.09 109.15 5,411,715 +0.08(+0.07%)
Jun 07, 2021 109.04 109.11 108.99 109.07 4,813,715 +0.08(+0.07%)
Jun 04, 2021 108.97 109.05 108.89 108.99 7,111,091 +0.21(+0.19%)
Jun 03, 2021 108.70 108.93 108.63 108.78 8,326,637 -0.15(-0.14%)
Jun 02, 2021 108.93 109.00 108.85 108.93 7,200,026 +0.12(+0.11%)
Jun 01, 2021 108.65 108.84 108.63 108.81 6,672,964 -0.10(-0.09%)
May 28, 2021 109.03 109.09 108.88 108.91 6,056,792 +0.00(+0.00%)
May 27, 2021 109.05 109.12 108.88 108.91 5,854,487 -0.05(-0.05%)
May 26, 2021 108.90 108.97 108.83 108.96 6,641,747 +0.06(+0.06%)
May 25, 2021 108.96 109.00 108.82 108.90 5,218,043 -0.04(-0.04%)
May 24, 2021 108.82 109.07 108.76 108.94 10,667,257 +0.19(+0.17%)
May 21, 2021 108.77 108.82 108.55 108.75 9,296,144 +0.17(+0.16%)
May 20, 2021 108.30 108.82 108.29 108.58 10,542,861 +0.43(+0.40%)
May 19, 2021 108.22 108.44 108.11 108.15 13,019,833 -0.31(-0.29%)
May 18, 2021 108.73 108.74 108.44 108.46 5,655,286 -0.24(-0.22%)
May 17, 2021 108.88 108.89 108.63 108.70 7,051,126 -0.12(-0.11%)
May 14, 2021 108.66 108.88 108.65 108.82 9,862,606 +0.33(+0.30%)
May 13, 2021 108.27 108.66 108.27 108.49 8,176,819 +0.28(+0.26%)
May 12, 2021 108.54 108.61 108.21 108.21 10,064,159 -0.52(-0.48%)
May 11, 2021 108.52 108.78 108.44 108.73 16,118,185 -0.12(-0.11%)
May 10, 2021 109.05 109.10 108.83 108.85 8,459,354 -0.17(-0.16%)
May 07, 2021 109.08 109.17 108.94 109.02 6,616,999 +0.12(+0.11%)
May 06, 2021 109.04 109.10 108.85 108.90 11,343,440 -0.10(-0.09%)
May 05, 2021 108.89 109.07 108.75 109.00 15,099,357 +0.22(+0.20%)
May 04, 2021 108.80 108.82 108.59 108.78 12,874,558 -0.03(-0.03%)
May 03, 2021 108.87 109.02 108.81 108.81 6,534,997 -0.40(-0.37%)
Apr 30, 2021 109.15 109.31 109.12 109.21 9,387,300 -0.05(-0.05%)
Apr 29, 2021 109.34 109.35 109.12 109.26 7,751,832 +0.11(+0.10%)
Apr 28, 2021 109.00 109.24 108.87 109.15 6,131,734 +0.18(+0.17%)
Apr 27, 2021 109.07 109.08 108.95 108.97 5,050,232 -0.04(-0.04%)
Apr 26, 2021 109.14 109.24 109.00 109.01 4,246,034 -0.11(-0.10%)
Apr 23, 2021 108.91 109.17 108.84 109.12 7,330,100 +0.28(+0.26%)
Apr 22, 2021 108.98 109.03 108.77 108.84 5,584,910 -0.11(-0.10%)
Apr 21, 2021 108.61 108.96 108.61 108.95 6,614,527 +0.25(+0.23%)
Apr 20, 2021 108.75 108.84 108.60 108.70 7,688,417 -0.20(-0.18%)
Apr 19, 2021 108.90 109.01 108.82 108.90 7,778,461 -0.10(-0.09%)
Apr 16, 2021 109.30 109.31 109.00 109.00 7,554,300 -0.22(-0.20%)
Apr 15, 2021 108.98 109.26 108.94 109.22 8,233,728 +0.45(+0.41%)
Apr 14, 2021 108.80 108.99 108.74 108.77 7,703,202 -0.07(-0.06%)
Apr 13, 2021 108.71 108.89 108.52 108.84 10,946,771 +0.04(+0.04%)
Apr 12, 2021 108.72 108.83 108.65 108.80 10,084,596 -0.09(-0.08%)
Apr 09, 2021 108.88 108.89 108.79 108.89 7,191,700 -0.09(-0.08%)
Apr 08, 2021 109.05 109.08 108.92 108.98 5,706,145 +0.04(+0.04%)
Apr 07, 2021 108.97 109.02 108.83 108.94 8,864,210 +0.01(+0.01%)
Apr 06, 2021 108.76 108.99 108.70 108.93 6,318,247 +0.19(+0.17%)
Apr 05, 2021 108.74 108.82 108.64 108.74 8,040,585 +0.10(+0.09%)
Apr 01, 2021 108.53 108.68 108.35 108.64 13,133,800 -0.16(-0.15%)
Mar 31, 2021 108.45 108.85 108.45 108.80 15,265,828 +0.42(+0.39%)
Mar 30, 2021 108.49 108.49 108.32 108.38 9,713,929 -0.23(-0.21%)
Mar 29, 2021 108.39 108.64 108.27 108.61 9,352,567 +0.10(+0.09%)
Mar 26, 2021 108.27 108.52 108.05 108.51 9,074,800 +0.39(+0.36%)
Mar 25, 2021 108.05 108.16 107.82 108.12 10,111,595 +0.09(+0.08%)
Mar 24, 2021 107.99 108.39 107.99 108.03 16,456,219 +0.12(+0.11%)
Mar 23, 2021 107.81 107.97 107.69 107.91 13,258,979 +0.06(+0.06%)
Mar 22, 2021 107.64 107.99 107.58 107.85 11,891,570 +0.29(+0.27%)
Mar 19, 2021 107.14 107.59 106.93 107.56 16,455,600 +0.50(+0.47%)
Mar 18, 2021 107.50 107.54 106.98 107.06 15,044,812 -0.78(-0.72%)
Mar 17, 2021 107.55 108.21 107.45 107.84 10,129,284 +0.14(+0.13%)
Mar 16, 2021 108.00 108.00 107.66 107.70 10,720,283 -0.34(-0.31%)
Mar 15, 2021 107.94 108.07 107.81 108.04 8,103,974 +0.03(+0.03%)
Mar 12, 2021 108.09 108.12 107.88 108.01 8,876,400 -0.25(-0.23%)
Mar 11, 2021 108.22 108.51 108.16 108.26 11,710,966 +0.38(+0.35%)
Mar 10, 2021 107.67 108.06 107.63 107.88 14,615,817 +0.34(+0.32%)
Mar 09, 2021 107.69 107.98 107.51 107.54 14,423,559 +0.10(+0.09%)
Mar 08, 2021 108.10 108.20 107.39 107.44 16,254,173 -0.76(-0.70%)
Mar 05, 2021 108.04 108.32 107.58 108.20 16,023,400 +0.31(+0.29%)
Mar 04, 2021 108.41 108.65 107.55 107.89 13,565,969 -0.50(-0.46%)
Mar 03, 2021 108.52 108.56 108.24 108.39 9,474,751 -0.19(-0.17%)
Mar 02, 2021 108.83 108.89 108.58 108.58 7,838,048 -0.24(-0.22%)
Mar 01, 2021 108.29 108.90 108.13 108.82 19,090,428 +0.66(+0.61%)
Feb 26, 2021 108.53 108.70 108.09 108.16 13,679,200 -0.22(-0.20%)
Feb 25, 2021 109.12 109.20 108.22 108.38 13,109,231 -0.94(-0.86%)
Feb 24, 2021 109.08 109.33 109.00 109.32 6,869,778 +0.02(+0.02%)
Feb 23, 2021 108.86 109.33 108.67 109.30 16,211,369 +0.36(+0.33%)
Feb 22, 2021 109.15 109.23 108.93 108.94 10,123,142 -0.36(-0.33%)
Feb 19, 2021 109.42 109.45 109.25 109.30 6,327,600 +0.04(+0.04%)
Feb 18, 2021 109.22 109.39 109.14 109.26 11,322,044 -0.13(-0.12%)
Feb 17, 2021 109.32 109.39 109.19 109.39 8,071,247 -0.01(-0.01%)
Feb 16, 2021 109.59 109.59 109.36 109.40 6,681,938 -0.24(-0.22%)
Feb 12, 2021 109.36 109.65 109.36 109.64 4,604,000 +0.20(+0.18%)
Feb 11, 2021 109.44 109.49 109.33 109.44 5,096,809 +0.05(+0.05%)
Feb 10, 2021 109.43 109.51 109.22 109.39 7,569,741 +0.05(+0.05%)
Feb 09, 2021 109.44 109.52 109.32 109.34 4,888,287 -0.22(-0.20%)
Feb 08, 2021 109.39 109.58 109.33 109.56 4,238,936 +0.30(+0.27%)
Feb 05, 2021 109.38 109.41 109.23 109.26 5,095,800 +0.21(+0.19%)
Feb 04, 2021 109.01 109.21 109.01 109.05 5,753,788 +0.17(+0.16%)
Feb 03, 2021 108.95 109.07 108.83 108.88 8,274,885 +0.08(+0.07%)
Feb 02, 2021 108.70 108.89 108.69 108.80 6,948,339 +0.35(+0.32%)
Feb 01, 2021 108.36 108.52 108.05 108.45 13,121,575 +0.05(+0.05%)
Jan 29, 2021 108.78 109.05 108.36 108.40 20,177,600 -0.43(-0.40%)
Jan 28, 2021 108.77 109.22 108.75 108.83 12,641,558 +0.29(+0.27%)
Jan 27, 2021 108.68 108.86 108.32 108.54 16,427,970 -0.34(-0.31%)
Jan 26, 2021 108.93 109.04 108.86 108.88 10,554,653 -0.06(-0.06%)
Jan 25, 2021 108.95 109.00 108.60 108.94 6,278,539 +0.00(+0.00%)
Jan 22, 2021 108.97 109.09 108.82 108.94 4,581,300 -0.24(-0.22%)
Jan 21, 2021 109.25 109.28 109.08 109.18 7,381,426 -0.07(-0.06%)
Jan 20, 2021 109.32 109.35 109.06 109.25 5,208,585 +0.27(+0.25%)
Jan 19, 2021 108.92 109.04 108.74 108.98 6,386,092 +0.29(+0.27%)
Jan 15, 2021 108.76 108.89 108.61 108.69 9,546,800 -0.16(-0.15%)
Jan 14, 2021 108.94 109.01 108.81 108.85 5,495,151 -0.04(-0.04%)
Jan 13, 2021 108.58 108.93 108.56 108.89 5,196,182 +0.30(+0.28%)
Jan 12, 2021 108.42 108.63 108.28 108.59 8,522,392 +0.16(+0.15%)
Jan 11, 2021 108.61 108.75 108.41 108.43 9,011,809 -0.59(-0.54%)
Jan 08, 2021 109.01 109.02 108.69 109.02 7,804,600 +0.14(+0.13%)
Jan 07, 2021 108.76 109.02 108.71 108.88 7,584,902 +0.30(+0.28%)
Jan 06, 2021 108.65 109.00 108.50 108.58 11,081,211 -0.16(-0.15%)
Jan 05, 2021 108.54 108.85 108.54 108.74 6,113,625 +0.07(+0.06%)
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.