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 (%)
Jan 30, 2009 41.69 41.88 41.24 41.56 0 -0.16(-0.38%)
Jan 29, 2009 42.31 42.36 41.56 41.72 421,262 -0.80(-1.87%)
Jan 28, 2009 41.58 42.76 41.54 42.51 1,163,952 +1.08(+2.61%)
Jan 27, 2009 41.35 41.58 41.11 41.43 726,069 -0.05(-0.13%)
Jan 26, 2009 40.74 41.51 40.66 41.48 574,257 +0.57(+1.40%)
Jan 23, 2009 40.74 40.96 40.48 40.91 802,653 -0.31(-0.76%)
Jan 22, 2009 40.85 41.58 40.45 41.22 636,204 +0.35(+0.85%)
Jan 21, 2009 40.85 40.96 40.42 40.88 1,095,524 +0.59(+1.47%)
Jan 20, 2009 41.78 41.82 40.29 40.29 648,864 -1.81(-4.30%)
Jan 16, 2009 41.47 42.25 40.49 42.10 759,339 +1.17(+2.87%)
Jan 15, 2009 41.15 41.18 39.89 40.92 352,923 +0.12(+0.29%)
Jan 14, 2009 41.95 42.07 40.13 40.81 689,977 -2.06(-4.81%)
Jan 13, 2009 42.70 42.89 42.24 42.87 610,625 +0.29(+0.67%)
Jan 12, 2009 43.19 43.71 42.11 42.58 963,278 -0.10(-0.24%)
Jan 09, 2009 42.02 42.95 42.02 42.68 345,803 +0.64(+1.52%)
Jan 08, 2009 42.48 43.34 41.39 42.04 666,788 -0.55(-1.29%)
Jan 07, 2009 43.35 43.52 42.18 42.59 585,074 -1.30(-2.97%)
Jan 06, 2009 43.64 44.31 43.05 43.90 785,803 +0.87(+2.03%)
Jan 05, 2009 41.28 44.20 41.15 43.02 1,834,000 +1.45(+3.48%)
Jan 02, 2009 40.86 43.05 40.86 41.58 0 -0.65(-1.54%)
Jan 01, 2009 40.35 42.23 40.35 42.23 0 +0.00(+0.00%)
Dec 31, 2008 40.35 42.23 40.35 42.23 561,488 +1.86(+4.62%)
Dec 30, 2008 39.67 41.45 39.50 40.36 602,167 +0.31(+0.78%)
Dec 29, 2008 39.89 40.88 39.28 40.05 456,558 -1.49(-3.58%)
Dec 26, 2008 40.79 42.20 39.89 41.54 346,925 +0.52(+1.27%)
Dec 24, 2008 38.34 41.02 38.25 41.02 504,210 +2.83(+7.41%)
Dec 23, 2008 38.09 38.51 37.94 38.19 642,409 +0.23(+0.62%)
Dec 22, 2008 37.72 38.67 37.68 37.95 591,784 +0.27(+0.73%)
Dec 19, 2008 37.91 38.09 37.17 37.68 761,006 -0.13(-0.34%)
Dec 18, 2008 36.53 38.43 36.53 37.81 1,665,329 +1.45(+3.98%)
Dec 17, 2008 36.24 36.74 36.05 36.36 474,066 -0.26(-0.71%)
Dec 16, 2008 35.25 37.29 35.20 36.62 480,105 +1.24(+3.50%)
Dec 15, 2008 35.30 35.59 35.23 35.38 153,707 +0.18(+0.52%)
Dec 12, 2008 35.44 35.55 35.20 35.20 133,930 -0.44(-1.24%)
Dec 11, 2008 36.09 36.10 35.46 35.64 156,054 -0.44(-1.21%)
Dec 10, 2008 36.27 36.31 35.87 36.08 193,408 -0.15(-0.42%)
Dec 09, 2008 36.17 36.50 35.80 36.23 185,469 -0.34(-0.93%)
Dec 08, 2008 35.54 36.67 35.46 36.57 391,674 +0.57(+1.59%)
Dec 05, 2008 35.77 36.00 35.49 36.00 187,008 +0.03(+0.07%)
Dec 04, 2008 36.07 36.07 35.54 35.97 173,067 -0.34(-0.93%)
Dec 03, 2008 35.94 36.33 35.85 36.31 129,019 +0.00(+0.00%)
Dec 02, 2008 35.96 37.03 35.96 36.31 155,801 +0.07(+0.18%)
Dec 01, 2008 36.71 36.79 35.94 36.24 130,160 -0.77(-2.08%)
Nov 28, 2008 36.91 37.60 36.41 37.01 124,088 -0.57(-1.53%)
Nov 26, 2008 36.58 37.61 36.50 37.59 189,982 +1.00(+2.74%)
Nov 25, 2008 36.60 36.75 35.98 36.58 177,134 +0.37(+1.01%)
Nov 24, 2008 36.62 36.95 35.79 36.22 164,562 +0.76(+2.14%)
Nov 21, 2008 36.87 37.00 34.55 35.46 214,921 -0.39(-1.09%)
Nov 20, 2008 37.25 37.25 35.85 35.85 223,879 -1.32(-3.54%)
Nov 19, 2008 38.46 38.46 36.96 37.17 130,012 -1.29(-3.36%)
Nov 18, 2008 39.44 39.44 38.26 38.46 185,853 -1.21(-3.06%)
Nov 17, 2008 40.04 40.04 39.28 39.67 96,577 -0.48(-1.20%)
Nov 14, 2008 40.66 40.69 40.15 40.15 122,462 -0.46(-1.12%)
Nov 13, 2008 40.99 40.99 40.21 40.61 169,674 -0.16(-0.38%)
Nov 12, 2008 41.47 41.51 40.42 40.77 153,577 -0.74(-1.79%)
Nov 11, 2008 41.46 42.05 41.07 41.51 180,976 +0.25(+0.60%)
Nov 10, 2008 41.41 41.72 40.65 41.26 125,941 -0.26(-0.63%)
Nov 07, 2008 41.97 41.97 41.33 41.52 113,929 -0.13(-0.31%)
Nov 06, 2008 41.38 41.65 41.29 41.65 140,844 +0.22(+0.53%)
Nov 05, 2008 41.56 41.56 41.07 41.43 239,786 +0.17(+0.41%)
Nov 04, 2008 42.05 42.05 41.05 41.26 342,313 -0.07(-0.16%)
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.