High Yield Bond ETF SPDR (NY: JNK )

108.90 USD -0.22 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 31.53 31.64 31.27 31.35 202,512 -0.25(-0.79%)
Oct 30, 2008 31.44 31.75 31.26 31.60 187,409 +0.13(+0.41%)
Oct 29, 2008 31.16 31.79 30.75 31.47 368,544 +0.04(+0.13%)
Oct 28, 2008 31.40 31.79 31.05 31.43 166,811 -0.05(-0.16%)
Oct 27, 2008 30.85 31.75 30.80 31.48 198,310 +0.68(+2.21%)
Oct 24, 2008 30.37 31.90 30.25 30.80 204,941 -1.05(-3.30%)
Oct 23, 2008 31.55 32.00 31.28 31.85 334,314 +0.29(+0.90%)
Oct 22, 2008 32.29 32.29 31.56 31.56 192,260 -0.65(-2.02%)
Oct 21, 2008 32.59 32.59 32.01 32.22 369,576 -0.17(-0.52%)
Oct 20, 2008 33.62 33.62 32.02 32.38 205,371 +0.13(+0.42%)
Oct 17, 2008 32.07 33.06 31.73 32.25 278,323 -0.44(-1.35%)
Oct 16, 2008 33.61 33.75 32.27 32.69 230,143 -2.08(-5.97%)
Oct 15, 2008 35.66 35.66 33.15 34.76 621,053 -0.70(-1.96%)
Oct 14, 2008 34.35 36.28 33.25 35.46 417,615 +3.46(+10.81%)
Oct 13, 2008 30.27 34.09 30.25 32.00 357,105 +3.24(+11.27%)
Oct 10, 2008 32.51 36.90 28.00 28.76 522,665 -4.88(-14.51%)
Oct 09, 2008 33.69 35.00 32.83 33.64 427,922 +0.26(+0.76%)
Oct 08, 2008 34.66 35.23 33.06 33.38 289,218 -1.62(-4.61%)
Oct 07, 2008 38.25 38.74 35.00 35.00 132,247 -1.87(-5.07%)
Oct 06, 2008 37.98 37.98 36.05 36.87 197,689 -0.73(-1.94%)
Oct 03, 2008 38.70 38.70 37.11 37.60 125,248 -0.87(-2.26%)
Oct 02, 2008 39.78 39.78 38.10 38.47 134,947 -0.57(-1.46%)
Oct 01, 2008 39.19 39.39 37.75 39.04 590,364 -0.06(-0.15%)
Sep 30, 2008 38.41 39.22 37.48 39.10 138,940 +0.87(+2.28%)
Sep 29, 2008 39.45 39.69 37.46 38.23 139,129 -1.72(-4.31%)
Sep 26, 2008 39.40 40.28 38.57 39.95 0 -0.19(-0.47%)
Sep 25, 2008 40.74 40.80 38.93 40.14 153,154 -0.86(-2.10%)
Sep 24, 2008 41.10 41.45 40.48 41.00 304,435 -0.16(-0.39%)
Sep 23, 2008 41.10 41.54 40.52 41.16 152,688 +0.02(+0.05%)
Sep 22, 2008 41.00 41.30 39.70 41.14 84,800 +0.17(+0.41%)
Sep 19, 2008 40.26 41.20 40.26 40.97 0 +1.34(+3.38%)
Sep 18, 2008 39.27 40.20 39.01 39.63 170,663 +1.07(+2.77%)
Sep 17, 2008 39.62 39.78 37.00 38.56 247,799 -0.84(-2.13%)
Sep 16, 2008 40.56 40.78 38.63 39.40 150,911 -1.36(-3.35%)
Sep 15, 2008 41.01 41.81 40.00 40.76 295,639 -1.18(-2.82%)
Sep 12, 2008 41.95 42.14 41.74 41.95 164,221 -0.23(-0.55%)
Sep 11, 2008 42.13 42.30 41.95 42.18 101,658 -0.21(-0.50%)
Sep 10, 2008 42.50 42.55 42.25 42.39 107,195 -0.11(-0.26%)
Sep 09, 2008 42.33 42.64 42.20 42.50 112,685 -0.10(-0.23%)
Sep 08, 2008 42.62 42.76 42.20 42.60 99,332 +0.59(+1.40%)
Sep 05, 2008 42.39 42.40 42.01 42.01 0 -0.44(-1.04%)
Sep 04, 2008 42.46 42.63 42.41 42.45 37,934 -0.07(-0.16%)
Sep 03, 2008 42.53 42.62 42.45 42.52 144,625 -0.08(-0.19%)
Sep 02, 2008 42.58 42.60 42.40 42.60 89,167 -0.07(-0.16%)
Aug 29, 2008 42.66 42.74 42.43 42.67 151,589 +0.17(+0.40%)
Aug 28, 2008 42.59 42.60 42.44 42.50 117,979 +0.02(+0.04%)
Aug 27, 2008 42.52 42.55 42.41 42.48 227,171 -0.02(-0.05%)
Aug 26, 2008 42.54 42.67 42.42 42.50 817,794 -0.09(-0.21%)
Aug 25, 2008 42.47 42.61 42.37 42.59 90,900 +0.09(+0.21%)
Aug 22, 2008 42.46 42.50 42.26 42.50 54,966 -0.10(-0.23%)
Aug 21, 2008 42.26 42.70 42.26 42.60 73,046 +0.04(+0.09%)
Aug 20, 2008 42.55 42.63 42.25 42.56 72,272 -0.11(-0.26%)
Aug 19, 2008 42.59 42.69 42.52 42.67 48,874 -0.04(-0.09%)
Aug 18, 2008 42.72 42.79 42.46 42.71 28,172 +0.07(+0.16%)
Aug 15, 2008 42.69 42.69 42.35 42.64 0 +0.03(+0.07%)
Aug 14, 2008 42.47 42.61 42.35 42.61 59,510 +0.14(+0.33%)
Aug 13, 2008 42.31 42.50 42.23 42.47 43,126 +0.00(+0.00%)
Aug 12, 2008 42.27 42.59 42.24 42.47 55,238 +0.14(+0.33%)
Aug 11, 2008 42.26 42.38 42.25 42.33 46,932 -0.19(-0.45%)
Aug 08, 2008 42.45 42.55 42.28 42.52 61,528 +0.09(+0.21%)
Aug 07, 2008 42.49 42.50 42.25 42.43 49,946 -0.10(-0.24%)
Aug 06, 2008 42.63 42.63 42.45 42.53 61,070 -0.17(-0.39%)
Aug 05, 2008 42.61 42.84 42.43 42.70 187,394 +0.36(+0.86%)
Aug 04, 2008 42.63 42.70 42.28 42.34 57,141 -0.49(-1.15%)
Aug 01, 2008 42.73 42.83 42.65 42.83 48,189 -0.29(-0.67%)
Jul 31, 2008 43.10 43.16 43.00 43.12 41,581 -0.11(-0.25%)
Jul 30, 2008 43.25 43.29 43.15 43.23 75,017 -0.01(-0.02%)
Jul 29, 2008 43.24 43.33 43.00 43.24 35,962 -0.04(-0.09%)
Jul 28, 2008 43.37 43.39 43.15 43.28 661,623 +0.03(+0.07%)
Jul 25, 2008 43.24 43.33 43.09 43.25 41,064 -0.17(-0.39%)
Jul 24, 2008 43.44 43.58 43.34 43.42 82,841 -0.03(-0.06%)
Jul 23, 2008 43.34 43.53 42.94 43.45 90,484 +0.10(+0.22%)
Jul 22, 2008 43.00 43.45 43.00 43.35 76,807 +0.19(+0.44%)
Jul 21, 2008 43.16 43.53 43.00 43.16 77,870 +0.26(+0.61%)
Jul 18, 2008 43.05 43.17 42.90 42.90 55,736 +0.00(+0.01%)
Jul 17, 2008 42.85 43.35 42.83 42.90 117,028 +0.29(+0.67%)
Jul 16, 2008 42.80 42.83 42.42 42.61 26,970 -0.39(-0.91%)
Jul 15, 2008 43.00 43.03 42.69 43.00 132,390 -0.27(-0.62%)
Jul 14, 2008 43.30 43.60 43.01 43.27 166,836 -0.17(-0.39%)
Jul 11, 2008 43.16 43.44 42.69 43.44 167,461 +0.07(+0.16%)
Jul 10, 2008 43.30 43.38 43.07 43.37 79,665 +0.32(+0.74%)
Jul 09, 2008 43.25 43.25 42.96 43.05 21,201 -0.21(-0.49%)
Jul 08, 2008 43.00 43.35 43.00 43.26 67,826 +0.28(+0.65%)
Jul 07, 2008 43.29 43.36 42.90 42.98 44,650 -0.40(-0.92%)
Jul 04, 2008 43.49 43.49 43.23 43.38 14,926 +0.00(+0.00%)
Jul 03, 2008 43.49 43.49 43.23 43.38 14,926 +0.16(+0.38%)
Jul 02, 2008 43.48 43.89 43.14 43.22 50,977 -0.33(-0.77%)
Jul 01, 2008 43.54 43.60 43.25 43.55 823,709 -0.40(-0.90%)
Jun 30, 2008 44.00 44.00 43.63 43.95 42,059 +0.04(+0.10%)
Jun 27, 2008 43.99 43.99 43.68 43.90 29,671 +0.15(+0.34%)
Jun 26, 2008 43.76 44.07 43.75 43.75 63,099 -0.15(-0.34%)
Jun 25, 2008 43.85 44.09 43.58 43.90 42,630 +0.02(+0.05%)
Jun 24, 2008 44.77 44.77 43.55 43.88 268,258 -0.74(-1.67%)
Jun 23, 2008 44.65 44.70 44.51 44.62 51,512 -0.14(-0.31%)
Jun 20, 2008 44.87 44.87 44.55 44.76 93,714 -0.11(-0.25%)
Jun 19, 2008 45.00 45.00 44.85 44.87 31,977 -0.15(-0.33%)
Jun 18, 2008 45.08 45.36 45.02 45.02 36,728 -0.30(-0.66%)
Jun 17, 2008 45.35 45.35 45.15 45.32 33,377 +0.05(+0.11%)
Jun 16, 2008 45.27 45.27 45.00 45.27 40,712 +0.10(+0.22%)
Jun 13, 2008 45.34 45.46 45.15 45.17 30,586 -0.17(-0.37%)
Jun 12, 2008 45.37 45.37 45.15 45.34 22,233 +0.06(+0.13%)
Jun 11, 2008 45.25 45.39 45.20 45.28 32,441 -0.01(-0.02%)
Jun 10, 2008 45.35 45.35 45.20 45.29 30,776 -0.07(-0.15%)
Jun 09, 2008 45.37 45.42 45.29 45.36 26,250 -0.04(-0.09%)
Jun 06, 2008 45.32 45.41 45.20 45.40 24,625 -0.01(-0.02%)
Jun 05, 2008 44.96 45.50 44.94 45.41 55,820 +0.26(+0.58%)
Jun 04, 2008 45.13 45.21 45.00 45.15 67,125 -0.10(-0.22%)
Jun 03, 2008 45.30 45.37 45.16 45.25 140,116 -0.20(-0.44%)
Jun 02, 2008 45.35 45.58 45.31 45.45 52,180 -0.43(-0.94%)
May 30, 2008 45.74 45.92 45.73 45.88 69,956 +0.34(+0.75%)
May 29, 2008 45.48 45.56 45.23 45.54 42,821 +0.32(+0.71%)
May 28, 2008 45.06 45.56 45.06 45.22 91,004 -0.08(-0.18%)
May 27, 2008 45.54 45.72 45.30 45.30 60,591 +0.00(+0.00%)
May 26, 2008 45.83 45.88 45.20 45.30 0 +0.00(+0.00%)
May 23, 2008 45.83 45.88 45.20 45.30 81,964 -0.59(-1.29%)
May 22, 2008 45.94 46.01 45.78 45.89 38,556 -0.25(-0.54%)
May 21, 2008 46.27 46.27 46.07 46.14 246,954 +0.03(+0.07%)
May 20, 2008 46.08 46.25 46.05 46.11 40,101 -0.07(-0.15%)
May 19, 2008 46.17 46.30 45.93 46.18 54,745 +0.26(+0.57%)
May 16, 2008 46.00 46.00 45.85 45.92 85,124 -0.04(-0.09%)
May 15, 2008 45.71 46.01 45.71 45.96 125,499 +0.16(+0.35%)
May 14, 2008 45.92 45.93 45.75 45.80 53,501 +0.00(+0.00%)
May 13, 2008 45.94 45.94 45.77 45.80 73,461 -0.16(-0.35%)
May 12, 2008 45.79 45.96 45.62 45.96 55,085 +0.20(+0.44%)
May 09, 2008 45.75 45.80 45.60 45.76 27,280 -0.10(-0.22%)
May 08, 2008 45.89 46.02 45.81 45.86 70,040 -0.06(-0.13%)
May 07, 2008 45.75 45.97 45.75 45.92 89,141 +0.04(+0.09%)
May 06, 2008 46.00 46.06 45.88 45.88 107,502 -0.23(-0.50%)
May 05, 2008 46.45 46.53 45.95 46.11 107,201 +0.14(+0.30%)
May 02, 2008 46.49 46.62 45.97 45.97 85,582 -0.37(-0.80%)
May 01, 2008 46.24 46.45 45.95 46.34 140,686 +0.30(+0.65%)
Apr 30, 2008 46.04 46.37 45.91 46.04 132,690 -0.01(-0.02%)
Apr 29, 2008 45.94 46.07 45.86 46.05 183,901 +0.03(+0.07%)
Apr 28, 2008 46.05 46.05 45.85 46.02 203,310 +0.22(+0.48%)
Apr 25, 2008 45.93 45.93 45.74 45.80 87,596 -0.02(-0.04%)
Apr 24, 2008 45.96 45.96 45.78 45.82 178,082 -0.04(-0.09%)
Apr 23, 2008 45.99 45.99 45.80 45.86 119,017 +0.16(+0.35%)
Apr 22, 2008 45.85 45.85 45.48 45.70 776,571 +0.14(+0.31%)
Apr 21, 2008 45.76 45.76 45.32 45.56 219,032 -0.02(-0.04%)
Apr 18, 2008 45.44 45.70 45.44 45.58 107,460 +0.33(+0.73%)
Apr 17, 2008 45.00 45.29 45.00 45.25 48,071 +0.16(+0.35%)
Apr 16, 2008 45.10 45.13 44.90 45.09 24,716 +0.11(+0.24%)
Apr 15, 2008 45.18 45.18 44.75 44.98 32,354 +0.03(+0.07%)
Apr 14, 2008 44.95 44.96 44.84 44.95 118,066 +0.02(+0.04%)
Apr 11, 2008 45.38 45.38 44.70 44.93 133,243 -0.24(-0.53%)
Apr 10, 2008 44.97 45.19 44.40 45.17 160,182 +0.18(+0.40%)
Apr 09, 2008 45.01 45.08 44.50 44.99 74,045 -0.09(-0.20%)
Apr 08, 2008 45.44 45.44 44.91 45.08 50,000 +0.29(+0.65%)
Apr 07, 2008 44.85 44.85 44.71 44.79 36,500 +0.10(+0.22%)
Apr 04, 2008 44.50 44.69 44.45 44.69 105,212 +0.25(+0.56%)
Apr 03, 2008 44.25 44.46 44.25 44.44 60,236 +0.15(+0.35%)
Apr 02, 2008 44.45 44.45 44.10 44.29 59,400 -0.19(-0.43%)
Apr 01, 2008 44.69 44.70 44.27 44.48 80,251 -0.27(-0.60%)
Mar 31, 2008 44.69 44.80 44.52 44.75 78,700 -0.00(-0.00%)
Mar 28, 2008 44.59 44.82 44.55 44.75 53,490 +0.28(+0.63%)
Mar 27, 2008 44.50 44.68 44.41 44.47 201,789 -0.05(-0.11%)
Mar 26, 2008 44.63 45.03 44.49 44.52 48,634 +0.04(+0.09%)
Mar 25, 2008 44.39 44.50 44.23 44.48 129,611 +0.22(+0.51%)
Mar 24, 2008 44.19 44.32 44.14 44.26 40,189 +0.32(+0.72%)
Mar 21, 2008 43.81 43.94 43.70 43.94 23,400 +0.00(+0.00%)
Mar 20, 2008 43.81 43.94 43.70 43.94 23,400 +0.29(+0.66%)
Mar 19, 2008 44.54 44.54 43.65 43.65 65,600 -0.10(-0.23%)
Mar 18, 2008 43.35 43.99 43.35 43.75 29,204 +0.35(+0.81%)
Mar 17, 2008 43.68 43.68 43.23 43.40 67,900 -0.19(-0.44%)
Mar 14, 2008 44.00 44.09 42.99 43.59 15,476 -0.41(-0.93%)
Mar 13, 2008 44.19 44.19 43.83 44.00 14,308 -0.30(-0.68%)
Mar 12, 2008 44.50 44.50 44.25 44.30 26,860 -0.20(-0.45%)
Mar 11, 2008 44.45 44.59 44.43 44.50 38,505 +0.05(+0.11%)
Mar 10, 2008 44.69 44.69 44.32 44.45 34,500 -0.11(-0.26%)
Mar 07, 2008 44.45 44.59 44.45 44.56 20,795 -0.12(-0.28%)
Mar 06, 2008 44.68 44.70 44.50 44.69 23,302 -0.02(-0.04%)
Mar 05, 2008 44.95 44.95 44.25 44.71 21,100 +0.07(+0.15%)
Mar 04, 2008 45.03 45.06 44.40 44.64 28,740 -0.15(-0.32%)
Mar 03, 2008 45.44 46.24 44.48 44.79 76,670 -0.06(-0.13%)
Feb 29, 2008 44.96 45.49 44.40 44.85 35,686 -0.19(-0.42%)
Feb 28, 2008 45.00 45.15 44.88 45.04 46,970 -0.01(-0.02%)
Feb 27, 2008 45.44 45.44 44.99 45.05 26,700 -0.14(-0.31%)
Feb 26, 2008 45.48 45.48 45.00 45.19 23,808 +0.09(+0.20%)
Feb 25, 2008 45.09 45.40 44.70 45.10 62,192 -0.09(-0.20%)
Feb 22, 2008 45.15 45.19 45.08 45.19 1,418,391 +0.03(+0.07%)
Feb 21, 2008 45.08 45.30 45.05 45.16 14,434 -0.14(-0.31%)
Feb 20, 2008 45.39 45.39 45.11 45.30 25,718 -0.07(-0.15%)
Feb 19, 2008 45.50 45.50 45.00 45.37 65,817 +0.22(+0.49%)
Feb 18, 2008 45.06 45.15 44.90 45.15 0 +0.00(+0.00%)
Feb 15, 2008 45.06 45.15 44.90 45.15 50,874 -0.20(-0.44%)
Feb 14, 2008 45.79 45.79 45.01 45.35 21,900 +0.05(+0.11%)
Feb 13, 2008 45.06 45.40 45.06 45.30 20,700 -0.05(-0.11%)
Feb 12, 2008 45.09 45.35 45.05 45.35 13,600 +0.12(+0.27%)
Feb 11, 2008 45.19 45.23 45.16 45.23 16,130 -0.15(-0.33%)
Feb 08, 2008 45.47 45.47 45.28 45.38 48,007 -0.06(-0.13%)
Feb 07, 2008 45.25 45.65 45.25 45.44 130,200 -0.31(-0.68%)
Feb 06, 2008 46.19 46.19 45.50 45.75 21,490 -0.12(-0.26%)
Feb 05, 2008 45.98 45.99 45.60 45.87 23,949 -0.13(-0.28%)
Feb 04, 2008 46.98 46.98 45.95 46.00 41,136 -0.69(-1.48%)
Feb 01, 2008 46.91 47.96 46.69 46.69 72,268 -0.06(-0.13%)
Jan 31, 2008 46.50 46.80 46.25 46.75 37,464 +0.15(+0.32%)
Jan 30, 2008 46.40 47.00 46.34 46.60 1,468,617 +0.80(+1.75%)
Jan 29, 2008 45.85 45.90 45.64 45.80 69,600 +0.05(+0.11%)
Jan 28, 2008 45.71 45.75 45.40 45.75 24,135 +0.38(+0.84%)
Jan 25, 2008 46.31 46.31 44.31 45.37 25,600 -0.51(-1.11%)
Jan 24, 2008 45.99 46.15 45.88 45.88 4,600 -0.10(-0.22%)
Jan 23, 2008 45.97 46.01 45.52 45.98 4,200 -0.01(-0.02%)
Jan 22, 2008 46.00 46.00 45.49 45.99 7,800 +0.06(+0.12%)
Jan 21, 2008 46.18 46.18 45.93 45.93 0 +0.00(+0.00%)
Jan 18, 2008 46.18 46.18 45.93 45.93 1,800 +0.03(+0.07%)
Jan 17, 2008 46.29 46.29 45.60 45.90 3,400 -0.73(-1.57%)
Jan 16, 2008 46.79 46.79 46.63 46.63 5,300 +0.25(+0.54%)
Jan 15, 2008 46.48 46.48 46.38 46.38 1,400 -0.22(-0.47%)
Jan 14, 2008 46.86 46.86 46.56 46.60 1,700 +0.02(+0.04%)
Jan 11, 2008 46.85 46.91 46.26 46.58 5,000 -0.19(-0.41%)
Jan 10, 2008 47.10 47.10 46.00 46.77 38,100 -0.26(-0.55%)
Jan 09, 2008 47.23 47.53 47.03 47.03 4,200 -0.46(-0.97%)
Jan 08, 2008 47.60 47.60 47.00 47.49 4,300 +0.12(+0.25%)
Jan 07, 2008 47.47 47.47 47.08 47.37 3,400 +0.27(+0.57%)
Jan 04, 2008 47.73 47.73 46.83 47.10 20,100 -0.45(-0.95%)
Jan 03, 2008 48.02 48.02 47.55 47.55 4,300 -0.42(-0.88%)
Jan 02, 2008 47.98 47.99 47.97 47.97 2,300 +0.10(+0.21%)
Jan 01, 2008 47.98 47.98 47.80 47.87 3,800 +0.00(+0.00%)
Dec 31, 2007 47.98 47.98 47.80 47.87 3,800 -0.02(-0.04%)
Dec 28, 2007 47.92 47.92 47.68 47.89 7,200 +0.04(+0.08%)
Dec 27, 2007 47.85 47.85 47.85 47.85 0 +0.00(+0.00%)
Dec 26, 2007 47.90 47.90 47.79 47.85 2,200 -0.02(-0.04%)
Dec 24, 2007 47.96 47.96 47.87 47.87 4,400 -0.06(-0.12%)
Dec 21, 2007 48.11 48.11 47.93 47.93 1,500 -0.08(-0.17%)
Dec 20, 2007 48.14 48.14 47.96 48.01 1,800 -0.02(-0.04%)
Dec 19, 2007 47.86 48.03 47.86 48.03 1,000 -0.03(-0.06%)
Dec 18, 2007 48.12 48.12 48.06 48.06 200 +0.13(+0.27%)
Dec 17, 2007 48.07 48.07 47.88 47.93 900 +0.04(+0.08%)
Dec 14, 2007 48.05 48.05 47.89 47.89 3,000 +0.00(+0.00%)
Dec 13, 2007 48.02 48.02 47.89 47.89 5,900 +0.01(+0.02%)
Dec 12, 2007 48.09 48.13 47.88 47.88 10,500 -0.12(-0.25%)
Dec 11, 2007 48.23 48.23 48.00 48.00 6,400 -0.04(-0.08%)
Dec 10, 2007 47.92 48.04 47.92 48.04 7,700 +0.23(+0.48%)
Dec 07, 2007 47.80 47.81 47.80 47.81 12,800 +0.03(+0.06%)
Dec 06, 2007 47.74 47.78 47.74 47.78 3,100 -0.12(-0.25%)
Dec 05, 2007 47.90 47.90 47.90 47.90 6,000 +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.