High Yield Bond ETF SPDR (NY: JNK )

93.51 -0.12 (-0.13%)
Streaming Delayed Price Updated: 9:42 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 49.45 49.82 49.45 49.72 1,108,745 +0.18(+0.37%)
Nov 27, 2009 49.41 49.66 49.18 49.54 717,957 -0.27(-0.55%)
Nov 25, 2009 49.66 49.82 49.61 49.82 530,974 +0.21(+0.42%)
Nov 24, 2009 49.74 49.74 49.59 49.61 719,186 -0.07(-0.13%)
Nov 23, 2009 49.83 49.83 49.59 49.67 1,192,340 +0.05(+0.10%)
Nov 20, 2009 49.66 49.76 49.59 49.62 759,094 -0.03(-0.05%)
Nov 19, 2009 49.70 49.78 49.57 49.65 894,036 -0.09(-0.18%)
Nov 18, 2009 49.85 49.85 49.66 49.74 971,172 -0.05(-0.10%)
Nov 17, 2009 49.80 49.82 49.70 49.79 515,042 +0.16(+0.32%)
Nov 16, 2009 49.71 49.82 49.62 49.63 1,070,591 +0.03(+0.05%)
Nov 13, 2009 49.54 49.71 49.46 49.61 874,373 +0.09(+0.18%)
Nov 12, 2009 49.70 49.71 49.52 49.52 973,812 -0.21(-0.42%)
Nov 11, 2009 49.66 49.80 49.58 49.72 811,955 +0.20(+0.39%)
Nov 10, 2009 49.68 49.70 49.41 49.53 778,381 -0.14(-0.29%)
Nov 09, 2009 49.61 49.71 49.15 49.67 606,980 +0.29(+0.58%)
Nov 06, 2009 49.27 49.41 49.10 49.39 453,816 +0.17(+0.34%)
Nov 05, 2009 49.33 49.37 49.03 49.22 582,642 +0.04(+0.08%)
Nov 04, 2009 49.44 49.49 49.02 49.18 690,352 -0.09(-0.19%)
Nov 03, 2009 49.01 49.28 48.93 49.27 554,276 +0.05(+0.11%)
Nov 02, 2009 49.28 49.52 48.88 49.22 1,097,629 -0.31(-0.63%)
Oct 30, 2009 49.74 49.92 48.90 49.53 1,250,468 -0.26(-0.52%)
Oct 29, 2009 49.32 50.00 49.22 49.79 1,063,080 +0.44(+0.90%)
Oct 28, 2009 50.06 50.08 49.03 49.35 1,729,023 -0.68(-1.36%)
Oct 27, 2009 50.38 50.43 49.93 50.02 817,888 -0.22(-0.44%)
Oct 26, 2009 50.53 50.60 50.25 50.25 743,114 -0.16(-0.31%)
Oct 23, 2009 50.44 50.49 50.32 50.40 710,767 -0.04(-0.08%)
Oct 22, 2009 50.35 50.45 50.21 50.44 621,797 +0.13(+0.26%)
Oct 21, 2009 50.26 50.39 50.15 50.31 674,021 +0.17(+0.34%)
Oct 20, 2009 50.05 50.18 49.97 50.14 749,846 +0.05(+0.10%)
Oct 19, 2009 49.88 50.09 49.82 50.09 630,427 +0.30(+0.60%)
Oct 16, 2009 49.88 49.92 49.62 49.79 637,500 -0.05(-0.10%)
Oct 15, 2009 49.85 49.93 49.68 49.84 670,047 +0.01(+0.03%)
Oct 14, 2009 49.79 49.85 49.52 49.83 850,650 +0.26(+0.53%)
Oct 13, 2009 49.70 49.70 49.35 49.57 389,366 -0.01(-0.03%)
Oct 12, 2009 49.61 49.68 49.45 49.58 514,801 +0.09(+0.18%)
Oct 09, 2009 49.41 49.62 49.35 49.49 617,628 +0.08(+0.16%)
Oct 08, 2009 49.39 49.57 49.28 49.41 799,206 +0.08(+0.16%)
Oct 07, 2009 49.19 49.42 49.16 49.33 574,517 +0.08(+0.16%)
Oct 06, 2009 49.28 49.48 49.16 49.25 1,103,150 +0.10(+0.21%)
Oct 05, 2009 48.63 49.15 48.49 49.15 578,163 +0.53(+1.10%)
Oct 02, 2009 48.00 48.63 47.26 48.62 1,892,098 +0.05(+0.11%)
Oct 01, 2009 49.44 49.61 48.49 48.56 3,629,343 -1.62(-3.22%)
Sep 30, 2009 50.26 50.26 49.89 50.18 953,686 -0.01(-0.03%)
Sep 29, 2009 50.22 50.22 50.03 50.19 828,523 +0.01(+0.03%)
Sep 28, 2009 50.09 50.31 49.96 50.18 617,041 +0.17(+0.34%)
Sep 25, 2009 49.39 50.01 49.32 50.01 673,449 +0.60(+1.21%)
Sep 24, 2009 49.82 50.18 49.29 49.41 1,072,876 -0.57(-1.15%)
Sep 23, 2009 49.76 50.14 49.76 49.98 852,155 +0.21(+0.42%)
Sep 22, 2009 49.68 49.82 49.50 49.78 633,414 +0.23(+0.47%)
Sep 21, 2009 49.59 49.59 49.32 49.54 602,871 -0.05(-0.11%)
Sep 18, 2009 49.58 49.76 49.28 49.59 992,855 +0.07(+0.13%)
Sep 17, 2009 49.80 49.91 49.33 49.53 994,898 +0.00(+0.01%)
Sep 16, 2009 49.40 49.72 49.36 49.53 1,259,354 +0.48(+0.98%)
Sep 15, 2009 48.67 49.06 48.50 49.05 999,662 +0.66(+1.37%)
Sep 14, 2009 48.16 48.47 47.98 48.38 749,558 +0.14(+0.30%)
Sep 11, 2009 48.03 48.24 48.02 48.24 807,599 +0.20(+0.41%)
Sep 10, 2009 47.36 48.04 47.36 48.04 884,012 +0.81(+1.71%)
Sep 09, 2009 47.59 47.59 47.22 47.23 628,030 -0.29(-0.60%)
Sep 08, 2009 47.04 47.52 47.04 47.52 735,795 +0.56(+1.19%)
Sep 04, 2009 46.62 47.12 46.41 46.96 800,934 +0.55(+1.18%)
Sep 03, 2009 46.39 46.61 46.18 46.41 1,011,054 +0.16(+0.34%)
Sep 02, 2009 47.06 47.06 46.18 46.26 1,052,716 -0.78(-1.66%)
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.