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 (%)
Apr 30, 2020 85.60 86.20 85.15 86.08 11,929,915 +0.20(+0.23%)
Apr 29, 2020 85.03 85.99 84.84 85.88 7,734,719 +1.43(+1.69%)
Apr 28, 2020 84.66 84.75 84.00 84.45 5,654,360 +0.15(+0.18%)
Apr 27, 2020 84.25 84.53 84.16 84.30 5,655,409 +0.32(+0.38%)
Apr 24, 2020 84.63 84.80 83.83 83.98 7,341,794 -0.56(-0.66%)
Apr 23, 2020 84.85 85.17 84.30 84.54 10,550,692 -0.16(-0.18%)
Apr 22, 2020 84.72 84.96 84.43 84.69 6,518,507 +0.83(+0.98%)
Apr 21, 2020 84.57 84.65 83.75 83.87 16,195,162 -1.82(-2.12%)
Apr 20, 2020 86.17 86.61 85.46 85.69 9,486,507 -1.35(-1.55%)
Apr 17, 2020 87.17 87.26 86.69 87.03 8,518,852 +0.45(+0.52%)
Apr 16, 2020 86.47 86.63 85.69 86.58 6,902,195 -0.06(-0.07%)
Apr 15, 2020 86.14 86.71 85.75 86.64 11,892,799 -0.85(-0.97%)
Apr 14, 2020 87.95 88.05 86.90 87.49 11,795,189 +0.22(+0.25%)
Apr 13, 2020 87.98 88.02 86.20 87.28 10,582,820 -1.07(-1.21%)
Apr 09, 2020 87.36 89.94 86.92 88.35 16,664,947 +5.55(+6.71%)
Apr 08, 2020 81.37 83.12 81.31 82.79 7,307,279 +1.85(+2.29%)
Apr 07, 2020 81.77 82.10 80.60 80.94 8,063,477 +0.28(+0.34%)
Apr 06, 2020 80.21 80.79 79.98 80.66 8,502,488 +1.96(+2.50%)
Apr 03, 2020 80.32 80.39 78.40 78.70 8,783,807 -1.57(-1.96%)
Apr 02, 2020 79.76 81.64 79.35 80.27 7,330,062 +0.54(+0.68%)
Apr 01, 2020 80.55 80.56 79.47 79.73 7,750,072 -2.22(-2.71%)
Mar 31, 2020 82.02 82.61 81.80 81.95 7,823,526 -0.53(-0.64%)
Mar 30, 2020 81.76 83.03 81.29 82.48 8,928,777 +0.84(+1.03%)
Mar 27, 2020 79.85 83.02 79.58 81.64 31,093,404 +0.53(+0.65%)
Mar 26, 2020 78.14 81.17 78.14 81.11 12,869,633 +3.24(+4.15%)
Mar 25, 2020 76.20 79.87 76.20 77.88 12,074,405 +1.80(+2.36%)
Mar 24, 2020 74.66 76.27 74.38 76.08 13,310,979 +2.92(+4.00%)
Mar 23, 2020 74.88 74.97 71.95 73.15 6,727,465 -1.36(-1.82%)
Mar 20, 2020 76.23 76.85 74.28 74.51 6,601,196 -1.67(-2.19%)
Mar 19, 2020 76.57 77.64 75.72 76.18 9,734,396 -1.77(-2.27%)
Mar 18, 2020 79.08 79.91 76.63 77.95 7,973,800 -3.48(-4.27%)
Mar 17, 2020 80.84 83.81 79.81 81.43 13,928,848 +0.58(+0.72%)
Mar 16, 2020 80.87 83.02 78.72 80.85 11,411,133 -4.94(-5.76%)
Mar 13, 2020 83.69 85.84 83.69 85.79 13,150,717 +2.67(+3.22%)
Mar 12, 2020 81.81 86.02 81.58 83.12 14,441,996 -3.51(-4.05%)
Mar 11, 2020 87.56 87.61 85.93 86.63 16,378,627 -1.95(-2.21%)
Mar 10, 2020 88.36 88.97 87.02 88.59 19,877,544 +1.46(+1.68%)
Mar 09, 2020 88.66 88.66 85.27 87.12 20,084,146 -4.26(-4.66%)
Mar 06, 2020 90.98 91.52 90.64 91.38 17,609,394 -1.18(-1.27%)
Mar 05, 2020 93.02 93.09 92.36 92.56 18,097,174 -1.21(-1.29%)
Mar 04, 2020 93.10 93.84 93.09 93.77 14,576,654 +1.23(+1.33%)
Mar 03, 2020 92.88 93.75 92.24 92.54 24,870,648 -0.37(-0.40%)
Mar 02, 2020 91.99 92.96 91.65 92.91 21,634,708 +0.81(+0.88%)
Feb 28, 2020 90.54 92.29 90.34 92.10 31,603,338 +0.30(+0.33%)
Feb 27, 2020 92.38 92.93 91.64 91.80 28,310,270 -1.32(-1.41%)
Feb 26, 2020 93.21 93.54 92.83 93.12 24,830,984 +0.10(+0.11%)
Feb 25, 2020 94.13 94.14 92.95 93.02 26,778,234 -0.74(-0.79%)
Feb 24, 2020 93.91 93.99 93.57 93.76 18,832,622 -1.02(-1.08%)
Feb 21, 2020 94.85 94.86 94.63 94.78 8,534,129 -0.09(-0.10%)
Feb 20, 2020 94.81 94.92 94.52 94.88 7,954,166 +0.13(+0.14%)
Feb 19, 2020 94.70 94.82 94.70 94.75 4,829,584 +0.08(+0.08%)
Feb 18, 2020 94.80 94.83 94.59 94.67 5,934,582 -0.18(-0.19%)
Feb 14, 2020 94.81 94.90 94.78 94.85 6,995,361 +0.04(+0.05%)
Feb 13, 2020 94.71 94.85 94.64 94.81 10,096,842 +0.00(+0.00%)
Feb 12, 2020 94.69 94.84 94.62 94.81 6,937,441 +0.27(+0.28%)
Feb 11, 2020 94.63 94.64 94.49 94.54 9,683,441 +0.03(+0.04%)
Feb 10, 2020 94.35 94.54 94.28 94.50 7,747,854 +0.14(+0.15%)
Feb 07, 2020 94.45 94.48 94.31 94.37 9,206,360 -0.14(-0.15%)
Feb 06, 2020 94.45 94.56 94.30 94.50 7,392,331 +0.03(+0.04%)
Feb 05, 2020 94.29 94.49 94.27 94.47 10,759,361 +0.37(+0.39%)
Feb 04, 2020 93.86 94.12 93.85 94.10 11,605,868 +0.58(+0.62%)
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.