High Yield Bond ETF SPDR (NY: JNK )

91.61 -0.11 (-0.11%)
Streaming Delayed Price Updated: 3:17 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 58.98 59.68 58.25 58.84 27,200 -0.25(-0.42%)
Feb 28, 2008 59.04 59.23 58.88 59.09 35,801 -0.01(-0.02%)
Feb 27, 2008 59.61 59.61 59.02 59.10 20,351 -0.18(-0.31%)
Feb 26, 2008 59.67 59.67 59.03 59.29 18,147 +0.12(+0.20%)
Feb 25, 2008 59.16 59.56 58.64 59.17 47,404 -0.12(-0.20%)
Feb 22, 2008 59.23 59.29 59.14 59.29 1,081,136 +0.04(+0.07%)
Feb 21, 2008 59.14 59.43 59.10 59.25 11,001 -0.18(-0.31%)
Feb 20, 2008 59.55 59.55 59.18 59.43 19,602 -0.09(-0.15%)
Feb 19, 2008 59.69 59.69 59.04 59.52 50,167 +0.29(+0.49%)
Feb 18, 2008 59.12 59.23 58.91 59.23 0 +0.00(+0.00%)
Feb 15, 2008 59.12 59.23 58.91 59.23 38,777 -0.26(-0.44%)
Feb 14, 2008 60.07 60.07 59.05 59.50 16,692 +0.07(+0.11%)
Feb 13, 2008 59.12 59.56 59.12 59.43 15,778 -0.07(-0.11%)
Feb 12, 2008 59.16 59.50 59.10 59.50 10,366 +0.16(+0.27%)
Feb 11, 2008 59.29 59.34 59.25 59.34 12,294 -0.20(-0.33%)
Feb 08, 2008 59.66 59.66 59.40 59.54 36,592 -0.08(-0.13%)
Feb 07, 2008 59.37 59.89 59.37 59.61 99,242 -0.41(-0.68%)
Feb 06, 2008 60.60 60.60 59.69 60.02 16,380 -0.16(-0.26%)
Feb 05, 2008 60.32 60.34 59.82 60.18 18,254 -0.17(-0.28%)
Feb 04, 2008 61.64 61.64 60.28 60.35 31,354 -0.91(-1.48%)
Feb 01, 2008 61.54 62.92 61.25 61.25 55,084 -0.08(-0.13%)
Jan 31, 2008 61.01 61.40 60.68 61.33 28,556 +0.20(+0.32%)
Jan 30, 2008 60.87 61.66 60.80 61.14 1,119,420 +1.05(+1.75%)
Jan 29, 2008 60.15 60.22 59.88 60.09 53,051 +0.07(+0.11%)
Jan 28, 2008 59.97 60.02 59.56 60.02 18,396 +0.50(+0.84%)
Jan 25, 2008 60.76 60.76 58.13 59.52 19,513 -0.67(-1.11%)
Jan 24, 2008 60.34 60.55 60.19 60.19 3,506 -0.13(-0.22%)
Jan 23, 2008 60.31 60.36 59.72 60.32 3,201 -0.01(-0.02%)
Jan 22, 2008 60.35 60.35 59.68 60.34 5,945 +0.07(+0.12%)
Jan 21, 2008 60.59 60.59 60.26 60.26 0 +0.00(+0.00%)
Jan 18, 2008 60.59 60.59 60.26 60.26 1,372 +0.04(+0.07%)
Jan 17, 2008 60.73 60.73 59.82 60.22 2,591 -0.96(-1.57%)
Jan 16, 2008 61.39 61.39 61.18 61.18 4,039 +0.33(+0.54%)
Jan 15, 2008 60.98 60.98 60.85 60.85 1,067 -0.29(-0.47%)
Jan 14, 2008 61.48 61.48 61.09 61.14 1,295 +0.03(+0.04%)
Jan 11, 2008 61.46 61.54 60.69 61.11 3,811 -0.25(-0.41%)
Jan 10, 2008 61.79 61.79 60.35 61.36 29,040 -0.34(-0.55%)
Jan 09, 2008 61.96 62.36 61.70 61.70 3,201 -0.60(-0.97%)
Jan 08, 2008 62.45 62.45 61.66 62.30 3,277 +0.16(+0.25%)
Jan 07, 2008 62.28 62.28 61.77 62.15 2,591 +0.35(+0.57%)
Jan 04, 2008 62.62 62.62 61.44 61.79 15,320 -0.59(-0.95%)
Jan 03, 2008 63.00 63.00 62.38 62.38 3,277 -0.55(-0.88%)
Jan 02, 2008 62.95 62.96 62.93 62.93 1,753 +0.13(+0.21%)
Jan 01, 2008 62.95 62.95 62.71 62.80 2,896 +0.00(+0.00%)
Dec 31, 2007 62.95 62.95 62.71 62.80 2,896 -0.03(-0.04%)
Dec 28, 2007 62.87 62.87 62.55 62.83 5,488 +0.05(+0.08%)
Dec 27, 2007 62.78 62.78 62.78 62.78 0 +0.00(+0.00%)
Dec 26, 2007 62.84 62.84 62.70 62.78 1,676 -0.03(-0.04%)
Dec 24, 2007 62.92 62.92 62.80 62.80 3,353 -0.08(-0.12%)
Dec 21, 2007 63.12 63.12 62.88 62.88 1,143 -0.11(-0.17%)
Dec 20, 2007 63.16 63.16 62.92 62.99 1,372 -0.03(-0.04%)
Dec 19, 2007 62.79 63.01 62.79 63.01 762 -0.04(-0.06%)
Dec 18, 2007 63.13 63.13 63.05 63.05 152 +0.17(+0.27%)
Dec 17, 2007 63.07 63.07 62.82 62.88 686 +0.05(+0.08%)
Dec 14, 2007 63.04 63.04 62.83 62.83 2,286 +0.00(+0.00%)
Dec 13, 2007 63.00 63.00 62.83 62.83 4,497 +0.01(+0.02%)
Dec 12, 2007 63.09 63.14 62.82 62.82 8,003 -0.16(-0.25%)
Dec 11, 2007 63.28 63.28 62.97 62.97 4,878 -0.05(-0.08%)
Dec 10, 2007 62.87 63.03 62.87 63.03 5,869 +0.30(+0.48%)
Dec 07, 2007 62.71 62.72 62.71 62.72 9,756 +0.04(+0.06%)
Dec 06, 2007 62.63 62.68 62.63 62.68 2,362 -0.16(-0.25%)
Dec 05, 2007 62.84 62.84 62.84 62.84 4,573 +0.01(+0.02%)
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.