High Yield Bond ETF SPDR (NY: JNK )

93.39 -0.24 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 80.47 80.50 80.31 80.31 4,741,848 -0.11(-0.14%)
May 30, 2018 80.34 80.43 80.25 80.43 4,926,477 +0.29(+0.37%)
May 29, 2018 80.31 80.34 80.11 80.13 7,344,664 -0.36(-0.45%)
May 25, 2018 80.50 80.50 80.50 0 -0.11(-0.14%)
May 24, 2018 80.54 80.65 80.45 80.61 4,386,808 +0.02(+0.03%)
May 23, 2018 80.45 80.61 80.43 80.59 5,517,347 +0.05(+0.06%)
May 22, 2018 80.54 80.63 80.52 80.54 3,230,341 +0.05(+0.06%)
May 21, 2018 80.45 80.59 80.43 80.50 4,531,026 +0.09(+0.11%)
May 18, 2018 80.41 80.50 80.36 80.41 5,171,494 -0.09(-0.11%)
May 17, 2018 80.43 80.56 80.41 80.50 5,334,021 +0.00(+0.00%)
May 16, 2018 80.36 80.52 80.34 80.50 4,520,146 +0.14(+0.17%)
May 15, 2018 80.61 80.61 80.31 80.36 6,118,228 -0.41(-0.50%)
May 14, 2018 80.79 80.83 80.61 80.77 6,379,424 +0.02(+0.03%)
May 11, 2018 80.83 80.88 80.68 80.74 4,096,953 -0.05(-0.06%)
May 10, 2018 80.65 80.81 80.63 80.79 5,882,652 +0.18(+0.22%)
May 09, 2018 80.54 80.65 80.45 80.61 4,635,170 +0.11(+0.14%)
May 08, 2018 80.59 80.59 80.43 80.50 4,694,957 -0.09(-0.11%)
May 07, 2018 80.54 80.63 80.50 80.59 4,828,388 +0.07(+0.08%)
May 04, 2018 80.34 80.54 80.27 80.52 3,818,410 +0.05(+0.06%)
May 03, 2018 80.45 80.52 80.31 80.47 7,279,471 -0.02(-0.03%)
May 02, 2018 80.47 80.64 80.43 80.50 4,750,164 +0.00(+0.00%)
May 01, 2018 80.45 80.54 80.34 80.50 4,262,987 -0.02(-0.02%)
Apr 30, 2018 80.47 80.65 80.44 80.51 5,513,839 +0.00(+0.00%)
Apr 27, 2018 80.67 80.71 80.42 80.51 3,775,087 -0.04(-0.06%)
Apr 26, 2018 80.35 80.62 80.34 80.56 8,144,493 +0.27(+0.34%)
Apr 25, 2018 80.24 80.40 80.08 80.29 5,493,713 -0.11(-0.14%)
Apr 24, 2018 80.58 80.60 80.22 80.40 8,208,724 -0.13(-0.17%)
Apr 23, 2018 80.74 80.80 80.47 80.53 3,598,474 -0.25(-0.31%)
Apr 20, 2018 80.98 81.05 80.74 80.78 4,437,030 -0.22(-0.28%)
Apr 19, 2018 81.12 81.15 80.89 81.00 5,166,511 -0.22(-0.28%)
Apr 18, 2018 81.39 81.39 81.18 81.23 5,894,430 -0.09(-0.11%)
Apr 17, 2018 81.39 81.52 81.27 81.32 5,328,433 +0.04(+0.06%)
Apr 16, 2018 81.23 81.36 81.16 81.27 3,560,331 +0.11(+0.14%)
Apr 13, 2018 81.16 81.25 81.09 81.16 6,545,228 +0.04(+0.06%)
Apr 12, 2018 80.85 81.16 80.85 81.12 11,857,216 +0.31(+0.39%)
Apr 11, 2018 80.80 80.89 80.72 80.80 3,184,913 +0.00(+0.00%)
Apr 10, 2018 80.62 80.83 80.60 80.80 5,974,959 +0.29(+0.36%)
Apr 09, 2018 80.35 80.53 80.31 80.51 6,286,390 +0.29(+0.36%)
Apr 06, 2018 80.29 80.44 80.08 80.22 6,020,461 -0.13(-0.17%)
Apr 05, 2018 80.33 80.47 80.26 80.35 3,868,493 +0.07(+0.08%)
Apr 04, 2018 79.84 80.31 79.82 80.29 4,184,709 +0.20(+0.25%)
Apr 03, 2018 79.93 80.08 79.79 80.08 8,167,871 +0.16(+0.20%)
Apr 02, 2018 80.20 80.20 79.82 79.93 8,601,797 -0.20(-0.25%)
Mar 29, 2018 80.13 80.13 80.13 0 +0.18(+0.22%)
Mar 28, 2018 79.97 80.05 79.83 79.95 6,036,727 -0.04(-0.06%)
Mar 27, 2018 80.11 80.24 79.84 80.00 5,193,234 -0.11(-0.14%)
Mar 26, 2018 80.00 80.11 79.77 80.11 5,709,036 +0.49(+0.62%)
Mar 23, 2018 79.88 80.01 79.50 79.62 6,733,086 -0.20(-0.25%)
Mar 22, 2018 80.13 80.19 79.78 79.82 4,652,409 -0.49(-0.61%)
Mar 21, 2018 80.24 80.42 80.15 80.31 4,340,422 +0.07(+0.08%)
Mar 20, 2018 80.17 80.29 80.06 80.24 4,335,766 +0.11(+0.14%)
Mar 19, 2018 80.35 80.35 80.02 80.13 5,804,842 -0.27(-0.33%)
Mar 16, 2018 80.26 80.44 80.24 80.40 2,927,530 +0.11(+0.14%)
Mar 15, 2018 80.22 80.40 80.15 80.29 2,717,150 +0.04(+0.06%)
Mar 14, 2018 80.35 80.44 80.20 80.24 4,842,635 -0.09(-0.11%)
Mar 13, 2018 80.53 80.67 80.26 80.33 5,404,231 -0.25(-0.31%)
Mar 12, 2018 80.69 80.73 80.44 80.58 4,072,282 -0.09(-0.11%)
Mar 09, 2018 80.49 80.73 80.45 80.67 5,355,154 +0.27(+0.33%)
Mar 08, 2018 80.47 80.47 80.24 80.40 5,113,850 +0.07(+0.08%)
Mar 07, 2018 80.29 80.33 5,461,194 -0.20(-0.25%)
Mar 06, 2018 80.58 80.62 80.38 80.53 4,133,388 +0.11(+0.14%)
Mar 05, 2018 80.35 80.49 80.29 80.42 4,853,647 -0.04(-0.06%)
Mar 02, 2018 80.11 80.49 80.04 80.47 7,326,299 +0.25(+0.31%)
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.