High Yield Bond ETF SPDR (NY: JNK )

109.88 USD +0.21 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 108.89 108.99 108.06 108.59 10,981,609 -0.19(-0.17%)
Jul 30, 2019 108.50 108.78 108.45 108.78 4,544,267 +0.02(+0.02%)
Jul 29, 2019 108.89 108.89 108.67 108.76 3,816,349 -0.14(-0.13%)
Jul 26, 2019 108.80 108.92 108.76 108.90 3,970,900 +0.24(+0.22%)
Jul 25, 2019 108.77 108.77 108.51 108.66 4,941,705 -0.08(-0.07%)
Jul 24, 2019 108.65 108.76 108.61 108.74 5,781,630 +0.07(+0.06%)
Jul 23, 2019 108.59 108.71 108.46 108.67 5,709,911 +0.20(+0.18%)
Jul 22, 2019 108.24 108.48 108.22 108.47 4,838,217 +0.36(+0.33%)
Jul 19, 2019 108.31 108.34 108.11 108.11 5,630,000 -0.21(-0.19%)
Jul 18, 2019 108.29 108.35 108.04 108.32 6,579,145 -0.02(-0.02%)
Jul 17, 2019 108.43 108.47 108.29 108.34 5,479,375 -0.04(-0.04%)
Jul 16, 2019 108.57 108.59 108.30 108.38 4,909,162 -0.25(-0.23%)
Jul 15, 2019 108.55 108.67 108.45 108.63 3,129,674 +0.15(+0.14%)
Jul 12, 2019 108.37 108.50 108.25 108.48 3,592,800 +0.09(+0.08%)
Jul 11, 2019 108.61 108.62 108.23 108.39 4,667,056 -0.21(-0.19%)
Jul 10, 2019 108.54 108.72 108.52 108.60 6,118,190 +0.31(+0.29%)
Jul 09, 2019 108.32 108.38 108.25 108.29 4,523,115 -0.14(-0.13%)
Jul 08, 2019 108.55 108.55 108.38 108.43 4,085,056 -0.18(-0.17%)
Jul 05, 2019 108.74 108.74 108.43 108.61 5,289,100 -0.40(-0.37%)
Jul 03, 2019 108.67 109.05 108.63 109.01 3,978,200 +0.38(+0.35%)
Jul 02, 2019 108.44 108.73 108.44 108.63 5,780,023 +0.21(+0.19%)
Jul 01, 2019 108.90 108.97 108.39 108.42 10,600,245 -0.52(-0.48%)
Jun 28, 2019 108.95 109.00 108.86 108.94 5,855,200 +0.07(+0.06%)
Jun 27, 2019 108.73 108.94 108.73 108.87 5,813,992 +0.27(+0.25%)
Jun 26, 2019 108.84 108.87 108.54 108.60 6,831,198 -0.08(-0.07%)
Jun 25, 2019 109.07 109.07 108.60 108.68 7,007,055 -0.40(-0.37%)
Jun 24, 2019 109.16 109.19 109.08 109.08 3,652,994 -0.11(-0.10%)
Jun 21, 2019 109.25 109.32 109.16 109.19 5,145,300 -0.27(-0.25%)
Jun 20, 2019 109.22 109.62 109.16 109.46 12,177,583 +0.60(+0.55%)
Jun 19, 2019 108.35 108.92 108.15 108.86 13,102,507 +0.55(+0.51%)
Jun 18, 2019 108.10 108.34 108.08 108.31 7,549,594 +0.67(+0.62%)
Jun 17, 2019 107.74 107.77 107.60 107.64 5,084,683 -0.15(-0.14%)
Jun 14, 2019 107.81 107.87 107.71 107.79 5,354,100 -0.09(-0.08%)
Jun 13, 2019 107.80 107.96 107.79 107.88 3,363,482 +0.22(+0.20%)
Jun 12, 2019 107.89 107.89 107.65 107.66 4,031,448 -0.26(-0.24%)
Jun 11, 2019 108.06 108.17 107.76 107.92 10,078,948 +0.17(+0.16%)
Jun 10, 2019 107.67 107.88 107.67 107.75 7,477,633 +0.14(+0.13%)
Jun 07, 2019 107.41 107.64 107.34 107.61 10,041,300 +0.35(+0.33%)
Jun 06, 2019 106.97 107.36 106.87 107.26 6,270,777 +0.27(+0.25%)
Jun 05, 2019 106.85 107.02 106.69 106.99 11,059,158 +0.27(+0.25%)
Jun 04, 2019 106.23 106.72 106.19 106.72 10,250,200 +0.96(+0.91%)
Jun 03, 2019 105.78 105.90 105.55 105.76 22,330,527 -0.39(-0.37%)
May 31, 2019 106.50 106.64 106.13 106.15 7,595,900 -0.77(-0.72%)
May 30, 2019 106.91 107.09 106.86 106.92 4,070,078 +0.20(+0.19%)
May 29, 2019 106.87 106.90 106.60 106.72 9,636,083 -0.30(-0.28%)
May 28, 2019 107.18 107.26 106.91 107.02 4,839,179 -0.04(-0.04%)
May 24, 2019 107.35 107.45 107.02 107.06 5,258,700 -0.14(-0.13%)
May 23, 2019 107.34 107.43 107.02 107.20 5,441,411 -0.49(-0.46%)
May 22, 2019 107.54 107.72 107.46 107.69 7,031,154 +0.09(+0.08%)
May 21, 2019 107.53 107.68 107.52 107.60 7,800,508 +0.27(+0.25%)
May 20, 2019 107.36 107.54 107.21 107.33 5,018,663 -0.07(-0.07%)
May 17, 2019 107.23 107.59 107.21 107.40 6,745,200 -0.03(-0.03%)
May 16, 2019 107.28 107.59 107.19 107.43 7,305,348 +0.29(+0.27%)
May 15, 2019 106.90 107.20 106.80 107.14 5,586,914 +0.08(+0.07%)
May 14, 2019 106.98 107.26 106.93 107.06 8,001,872 +0.23(+0.22%)
May 13, 2019 107.10 107.21 106.79 106.83 7,314,391 -0.92(-0.85%)
May 10, 2019 107.40 107.85 107.15 107.75 10,828,600 +0.25(+0.23%)
May 09, 2019 107.49 107.57 107.09 107.50 9,208,328 -0.19(-0.18%)
May 08, 2019 107.68 107.90 107.61 107.69 6,782,335 +0.02(+0.02%)
May 07, 2019 108.09 108.09 107.56 107.67 11,649,466 -0.63(-0.58%)
May 06, 2019 107.77 108.35 107.72 108.30 6,198,011 +72.21(+200.08%)
May 03, 2019 36.05 36.10 36.04 36.09 7,448,900 +0.09(+0.25%)
May 02, 2019 36.03 36.05 35.92 36.00 11,589,271 +0.02(+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.