High Yield Bond ETF SPDR (NY: JNK )

109.26 USD -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 36.91 37.02 36.79 37.01 7,120,422 +0.02(+0.05%)
Aug 28, 2015 36.92 37.00 36.87 36.99 8,756,235 +0.02(+0.05%)
Aug 27, 2015 36.88 36.98 36.82 36.97 14,157,487 +0.21(+0.57%)
Aug 26, 2015 36.57 36.79 36.53 36.76 9,781,630 +0.36(+0.99%)
Aug 25, 2015 36.73 36.76 36.40 36.40 12,927,719 +0.10(+0.28%)
Aug 24, 2015 36.02 36.59 35.83 36.30 17,570,953 -0.42(-1.14%)
Aug 21, 2015 36.78 36.83 36.70 36.72 14,750,423 -0.11(-0.30%)
Aug 20, 2015 36.91 36.95 36.81 36.83 8,503,458 -0.20(-0.54%)
Aug 19, 2015 37.04 37.10 36.98 37.03 11,743,661 -0.09(-0.24%)
Aug 18, 2015 37.13 37.13 37.06 37.12 7,495,841 -0.01(-0.03%)
Aug 17, 2015 37.12 37.17 37.08 37.13 5,909,317 -0.05(-0.13%)
Aug 14, 2015 37.16 37.18 37.12 37.18 4,411,655 +0.03(+0.08%)
Aug 13, 2015 37.15 37.17 37.11 37.15 7,757,226 -0.03(-0.08%)
Aug 12, 2015 37.12 37.19 37.02 37.18 10,107,872 -0.08(-0.21%)
Aug 11, 2015 37.33 37.35 37.21 37.26 5,751,777 -0.16(-0.43%)
Aug 10, 2015 37.40 37.43 37.35 37.42 4,110,513 +0.06(+0.16%)
Aug 07, 2015 37.42 37.47 37.35 37.36 9,509,414 -0.15(-0.40%)
Aug 06, 2015 37.63 37.64 37.51 37.51 9,300,093 -0.15(-0.40%)
Aug 05, 2015 37.75 37.75 37.64 37.66 8,144,529 -0.02(-0.05%)
Aug 04, 2015 37.71 37.74 37.67 37.68 8,803,127 +0.01(+0.03%)
Aug 03, 2015 37.80 37.80 37.67 37.67 6,335,165 -0.30(-0.79%)
Jul 31, 2015 38.02 38.04 37.92 37.97 7,427,232 -0.02(-0.05%)
Jul 30, 2015 37.89 38.00 37.86 37.99 9,093,545 +0.11(+0.29%)
Jul 29, 2015 37.73 37.89 37.71 37.88 6,827,220 +0.23(+0.61%)
Jul 28, 2015 37.56 37.67 37.52 37.65 18,012,630 +0.13(+0.35%)
Jul 27, 2015 37.59 37.65 37.50 37.52 13,721,956 -0.16(-0.42%)
Jul 24, 2015 37.81 37.82 37.67 37.68 6,071,777 -0.14(-0.37%)
Jul 23, 2015 37.79 37.83 37.78 37.82 6,555,356 +0.02(+0.05%)
Jul 22, 2015 37.89 37.93 37.79 37.80 13,881,457 -0.20(-0.53%)
Jul 21, 2015 38.09 38.10 38.00 38.00 5,635,412 -0.12(-0.31%)
Jul 20, 2015 38.20 38.20 38.10 38.12 11,263,609 -0.08(-0.21%)
Jul 17, 2015 38.34 38.34 38.19 38.20 7,132,101 -0.14(-0.37%)
Jul 16, 2015 38.34 38.38 38.32 38.34 4,957,616 +0.04(+0.10%)
Jul 15, 2015 38.29 38.34 38.26 38.30 5,481,667 +0.01(+0.03%)
Jul 14, 2015 38.27 38.31 38.24 38.29 4,845,601 -0.01(-0.03%)
Jul 13, 2015 38.34 38.34 38.21 38.30 9,545,451 +0.04(+0.10%)
Jul 10, 2015 38.27 38.29 38.09 38.26 13,652,268 +0.17(+0.45%)
Jul 09, 2015 38.11 38.16 38.09 38.09 5,758,562 +0.10(+0.26%)
Jul 08, 2015 38.13 38.15 37.99 37.99 6,326,875 -0.24(-0.63%)
Jul 07, 2015 38.18 38.27 38.11 38.23 10,428,621 -0.04(-0.10%)
Jul 06, 2015 38.31 38.37 38.23 38.27 7,302,284 -0.10(-0.26%)
Jul 02, 2015 38.38 38.37 38.37 38.37 6,601,100 +0.07(+0.18%)
Jul 01, 2015 38.34 38.43 38.29 38.30 10,063,378 -0.13(-0.34%)
Jun 30, 2015 38.45 38.50 38.38 38.43 7,430,874 +0.13(+0.34%)
Jun 29, 2015 38.44 38.47 38.30 38.30 13,329,976 -0.28(-0.73%)
Jun 26, 2015 38.67 38.69 38.56 38.58 8,945,809 -0.13(-0.34%)
Jun 25, 2015 38.80 38.80 38.69 38.71 9,107,520 -0.06(-0.15%)
Jun 24, 2015 38.82 38.84 38.75 38.77 6,615,283 -0.07(-0.18%)
Jun 23, 2015 38.82 38.87 38.80 38.84 2,780,898 -0.01(-0.03%)
Jun 22, 2015 38.86 38.92 38.82 38.85 5,904,563 +0.15(+0.39%)
Jun 19, 2015 38.73 38.80 38.70 38.70 7,565,429 -0.03(-0.08%)
Jun 18, 2015 38.66 38.78 38.66 38.73 8,586,084 +0.10(+0.26%)
Jun 17, 2015 38.65 38.69 38.50 38.63 7,519,509 -0.02(-0.05%)
Jun 16, 2015 38.56 38.66 38.51 38.65 6,523,508 +0.16(+0.42%)
Jun 15, 2015 38.59 38.64 38.48 38.49 17,746,403 -0.20(-0.52%)
Jun 12, 2015 38.74 38.77 38.69 38.69 11,252,790 -0.10(-0.26%)
Jun 11, 2015 38.77 38.82 38.74 38.79 7,442,190 +0.09(+0.23%)
Jun 10, 2015 38.69 38.76 38.67 38.70 9,487,758 +0.00(+0.00%)
Jun 09, 2015 38.79 38.76 38.64 38.70 12,909,486 -0.06(-0.15%)
Jun 08, 2015 38.83 38.86 38.74 38.76 11,355,210 -0.04(-0.10%)
Jun 05, 2015 38.75 38.84 38.73 38.80 8,557,603 -0.09(-0.23%)
Jun 04, 2015 38.95 38.99 38.88 38.89 10,799,533 -0.09(-0.23%)
Jun 03, 2015 39.15 39.18 38.93 38.98 12,452,561 -0.20(-0.51%)
Jun 02, 2015 39.22 39.23 39.12 39.18 5,380,923 -0.04(-0.10%)
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.