High Yield Bond ETF SPDR (NY: JNK )

93.63 +0.51 (+0.55%)
Streaming Delayed Price Updated: 1:04 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 58.32 59.00 57.59 58.17 27,512 -0.25(-0.42%)
Feb 28, 2008 58.37 58.56 58.21 58.42 36,212 -0.01(-0.02%)
Feb 27, 2008 58.94 58.94 58.35 58.43 20,584 -0.18(-0.31%)
Feb 26, 2008 58.99 58.99 58.36 58.61 18,355 +0.12(+0.20%)
Feb 25, 2008 58.48 58.89 57.98 58.50 47,948 -0.12(-0.20%)
Feb 22, 2008 58.56 58.61 58.47 58.61 1,093,537 +0.04(+0.07%)
Feb 21, 2008 58.47 58.76 58.43 58.58 11,128 -0.18(-0.31%)
Feb 20, 2008 58.87 58.87 58.51 58.76 19,827 -0.09(-0.15%)
Feb 19, 2008 59.02 59.02 58.37 58.85 50,742 +0.29(+0.49%)
Feb 18, 2008 58.45 58.56 58.24 58.56 0 +0.00(+0.00%)
Feb 15, 2008 58.45 58.56 58.24 58.56 39,222 -0.26(-0.44%)
Feb 14, 2008 59.39 59.39 58.38 58.82 16,884 +0.06(+0.11%)
Feb 13, 2008 58.45 58.89 58.45 58.76 15,959 -0.06(-0.11%)
Feb 12, 2008 58.48 58.82 58.43 58.82 10,485 +0.16(+0.27%)
Feb 11, 2008 58.61 58.67 58.58 58.67 12,435 -0.19(-0.33%)
Feb 08, 2008 58.98 58.98 58.73 58.86 37,011 -0.08(-0.13%)
Feb 07, 2008 58.69 59.21 58.69 58.94 100,380 -0.40(-0.68%)
Feb 06, 2008 59.91 59.91 59.02 59.34 16,568 -0.16(-0.26%)
Feb 05, 2008 59.64 59.65 59.15 59.50 18,463 -0.17(-0.28%)
Feb 04, 2008 60.94 60.94 59.60 59.67 31,714 -0.89(-1.48%)
Feb 01, 2008 60.85 62.21 60.56 60.56 55,716 -0.08(-0.13%)
Jan 31, 2008 60.31 60.70 59.99 60.64 28,883 +0.19(+0.32%)
Jan 30, 2008 60.18 60.96 60.11 60.44 1,132,260 +1.04(+1.75%)
Jan 29, 2008 59.47 59.54 59.20 59.41 53,659 +0.06(+0.11%)
Jan 28, 2008 59.29 59.34 58.89 59.34 18,607 +0.49(+0.84%)
Jan 25, 2008 60.07 60.07 57.47 58.85 19,736 -0.66(-1.11%)
Jan 24, 2008 59.65 59.86 59.51 59.51 3,546 -0.13(-0.22%)
Jan 23, 2008 59.63 59.68 59.04 59.64 3,238 -0.01(-0.02%)
Jan 22, 2008 59.66 59.66 59.00 59.65 6,013 +0.07(+0.12%)
Jan 21, 2008 59.90 59.90 59.58 59.58 0 +0.00(+0.00%)
Jan 18, 2008 59.90 59.90 59.58 59.58 1,387 +0.04(+0.07%)
Jan 17, 2008 60.04 60.04 59.15 59.54 2,621 -0.95(-1.57%)
Jan 16, 2008 60.69 60.69 60.48 60.48 4,086 +0.32(+0.54%)
Jan 15, 2008 60.29 60.29 60.16 60.16 1,079 -0.29(-0.47%)
Jan 14, 2008 60.78 60.78 60.40 60.44 1,310 +0.03(+0.04%)
Jan 11, 2008 60.77 60.84 60.00 60.42 3,854 -0.25(-0.41%)
Jan 10, 2008 61.09 61.09 59.66 60.66 29,373 -0.34(-0.55%)
Jan 09, 2008 61.26 61.65 61.00 61.00 3,238 -0.60(-0.97%)
Jan 08, 2008 61.74 61.74 60.96 61.60 3,315 +0.16(+0.25%)
Jan 07, 2008 61.57 61.57 61.07 61.44 2,621 +0.35(+0.57%)
Jan 04, 2008 61.91 61.91 60.74 61.09 15,496 -0.58(-0.95%)
Jan 03, 2008 62.29 62.29 61.68 61.68 3,315 -0.54(-0.88%)
Jan 02, 2008 62.23 62.25 62.22 62.22 1,773 +0.13(+0.21%)
Jan 01, 2008 62.23 62.23 62.00 62.09 2,929 +0.00(+0.00%)
Dec 31, 2007 62.23 62.23 62.00 62.09 2,929 -0.03(-0.04%)
Dec 28, 2007 62.16 62.16 61.84 62.12 5,550 +0.05(+0.08%)
Dec 27, 2007 62.06 62.06 62.06 62.06 0 +0.00(+0.00%)
Dec 26, 2007 62.13 62.13 61.99 62.06 1,696 -0.03(-0.04%)
Dec 24, 2007 62.21 62.21 62.09 62.09 3,392 -0.08(-0.12%)
Dec 21, 2007 62.40 62.40 62.17 62.17 1,156 -0.11(-0.17%)
Dec 20, 2007 62.44 62.44 62.20 62.27 1,387 -0.03(-0.04%)
Dec 19, 2007 62.08 62.30 62.08 62.30 770 -0.04(-0.06%)
Dec 18, 2007 62.41 62.41 62.34 62.34 154 +0.17(+0.27%)
Dec 17, 2007 62.35 62.35 62.10 62.17 693 +0.05(+0.08%)
Dec 14, 2007 62.32 62.32 62.12 62.12 2,312 +0.00(+0.00%)
Dec 13, 2007 62.29 62.29 62.12 62.12 4,548 +0.01(+0.02%)
Dec 12, 2007 62.38 62.43 62.10 62.10 8,095 -0.16(-0.25%)
Dec 11, 2007 62.56 62.56 62.26 62.26 4,934 -0.05(-0.08%)
Dec 10, 2007 62.16 62.31 62.16 62.31 5,936 +0.30(+0.48%)
Dec 07, 2007 62.00 62.01 62.00 62.01 9,868 +0.04(+0.06%)
Dec 06, 2007 61.92 61.97 61.92 61.97 2,390 -0.16(-0.25%)
Dec 05, 2007 62.13 62.13 62.13 62.13 4,625 +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.