High Yield Bond ETF SPDR (NY: JNK )

109.90 USD +0.20 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 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%)
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.