High Yield Bond ETF SPDR (NY: JNK )

109.76 USD +0.18 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 38.55 38.55 38.27 38.49 1,243,345 -0.01(-0.03%)
Sep 29, 2009 38.52 38.52 38.37 38.50 1,080,167 +0.01(+0.03%)
Sep 28, 2009 38.42 38.59 38.32 38.49 804,452 +0.13(+0.34%)
Sep 25, 2009 37.88 38.36 37.83 38.36 877,993 +0.46(+1.21%)
Sep 24, 2009 38.21 38.49 37.81 37.90 1,398,736 -0.44(-1.15%)
Sep 23, 2009 38.17 38.46 38.17 38.34 1,110,976 +0.16(+0.42%)
Sep 22, 2009 38.11 38.21 37.97 38.18 825,798 +0.18(+0.47%)
Sep 21, 2009 38.04 38.04 37.83 38.00 785,979 -0.04(-0.11%)
Sep 18, 2009 38.03 38.17 37.80 38.04 1,294,410 +0.05(+0.13%)
Sep 17, 2009 38.20 38.28 37.84 37.99 1,297,074 +0.00(+0.01%)
Sep 16, 2009 37.89 38.14 37.86 37.99 1,641,852 +0.37(+0.98%)
Sep 15, 2009 37.33 37.63 37.20 37.62 1,303,284 +0.51(+1.37%)
Sep 14, 2009 36.94 37.18 36.80 37.11 977,218 +0.11(+0.30%)
Sep 11, 2009 36.84 37.00 36.83 37.00 1,052,887 +0.15(+0.41%)
Sep 10, 2009 36.33 36.85 36.33 36.85 1,152,509 +0.62(+1.71%)
Sep 09, 2009 36.50 36.50 36.22 36.23 818,779 -0.22(-0.60%)
Sep 08, 2009 36.08 36.45 36.08 36.45 959,275 +0.43(+1.19%)
Sep 04, 2009 35.76 36.14 35.60 36.02 1,044,198 +0.42(+1.18%)
Sep 03, 2009 35.58 35.75 35.42 35.60 1,318,136 +0.12(+0.34%)
Sep 02, 2009 36.10 36.10 35.42 35.48 1,372,453 -0.60(-1.66%)
Sep 01, 2009 36.20 36.29 35.72 36.08 1,512,930 -0.56(-1.53%)
Aug 31, 2009 36.58 36.64 36.40 36.64 1,003,775 +0.04(+0.11%)
Aug 28, 2009 36.46 36.60 36.35 36.60 1,264,710 +0.26(+0.72%)
Aug 27, 2009 36.49 36.54 36.28 36.34 1,774,409 -0.13(-0.36%)
Aug 26, 2009 36.43 36.49 36.35 36.47 794,581 +0.08(+0.22%)
Aug 25, 2009 36.38 36.48 36.27 36.39 1,035,193 +0.09(+0.25%)
Aug 24, 2009 36.46 36.63 36.25 36.30 1,400,078 -0.18(-0.49%)
Aug 21, 2009 36.32 36.52 36.16 36.48 915,599 +0.17(+0.47%)
Aug 20, 2009 36.15 36.40 36.02 36.31 1,189,453 +0.04(+0.10%)
Aug 19, 2009 36.11 36.27 35.74 36.27 1,157,261 +0.18(+0.50%)
Aug 18, 2009 35.65 36.36 35.55 36.09 1,485,979 +0.46(+1.30%)
Aug 17, 2009 36.34 36.34 35.44 35.63 1,107,774 -0.92(-2.53%)
Aug 14, 2009 36.51 36.57 36.25 36.55 624,031 +0.20(+0.55%)
Aug 13, 2009 36.80 36.85 36.31 36.35 1,274,476 -0.45(-1.22%)
Aug 12, 2009 36.75 36.84 36.62 36.80 1,015,572 +0.00(+0.00%)
Aug 11, 2009 36.99 37.12 36.69 36.80 1,166,459 -0.11(-0.30%)
Aug 10, 2009 37.18 37.19 36.77 36.91 1,154,115 -0.22(-0.59%)
Aug 07, 2009 36.53 37.20 36.41 37.13 1,198,177 +0.81(+2.23%)
Aug 06, 2009 36.70 36.79 36.31 36.32 872,168 -0.28(-0.77%)
Aug 05, 2009 36.70 36.70 36.25 36.60 779,393 +0.14(+0.38%)
Aug 04, 2009 36.80 36.82 36.19 36.46 1,701,812 -0.27(-0.75%)
Aug 03, 2009 36.81 36.91 36.65 36.73 1,372,718 -0.35(-0.93%)
Jul 31, 2009 36.81 37.26 36.66 37.08 1,887,368 +0.33(+0.90%)
Jul 30, 2009 36.50 36.87 36.45 36.75 1,351,108 +0.49(+1.35%)
Jul 29, 2009 36.34 36.40 36.19 36.26 1,469,962 +0.11(+0.30%)
Jul 28, 2009 36.00 36.33 36.00 36.15 1,460,327 +0.05(+0.14%)
Jul 27, 2009 35.95 36.19 35.94 36.10 1,205,759 +0.13(+0.36%)
Jul 24, 2009 35.80 36.05 35.55 35.97 2,294 +0.27(+0.76%)
Jul 23, 2009 35.45 35.94 35.42 35.70 1,305,086 +0.21(+0.59%)
Jul 22, 2009 35.48 35.57 35.26 35.49 1,270,311 +0.10(+0.28%)
Jul 21, 2009 35.63 35.72 35.23 35.39 1,501,429 +0.00(+0.00%)
Jul 20, 2009 35.07 35.65 34.91 35.39 1,410,743 +0.50(+1.43%)
Jul 17, 2009 34.62 34.91 34.58 34.89 1,111,857 +0.16(+0.45%)
Jul 16, 2009 34.53 34.75 34.40 34.73 872,035 +0.23(+0.68%)
Jul 15, 2009 34.00 34.55 34.00 34.50 1,073,766 +0.60(+1.77%)
Jul 14, 2009 34.09 34.09 33.71 33.90 748,266 +0.11(+0.33%)
Jul 13, 2009 33.77 33.92 33.70 33.79 996,913 +0.15(+0.45%)
Jul 10, 2009 33.92 33.95 33.50 33.64 748,959 -0.36(-1.06%)
Jul 09, 2009 33.60 34.07 33.51 34.00 756,340 +0.40(+1.19%)
Jul 08, 2009 33.90 33.96 33.41 33.60 1,275,953 -0.01(-0.03%)
Jul 07, 2009 33.66 33.89 33.55 33.61 580,711 -0.05(-0.15%)
Jul 06, 2009 34.00 34.00 33.39 33.66 1,237,094 -0.31(-0.91%)
Jul 02, 2009 34.65 34.74 33.90 33.97 717,192 -0.45(-1.31%)
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.