High Yield Bond ETF SPDR (NY: JNK )

108.65 USD +0.17 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 31.98 32.12 31.63 31.88 0 -0.12(-0.38%)
Jan 29, 2009 32.45 32.49 31.88 32.00 549,210 -0.61(-1.87%)
Jan 28, 2009 31.89 32.80 31.86 32.61 1,517,473 +0.83(+2.61%)
Jan 27, 2009 31.72 31.89 31.53 31.78 946,595 -0.04(-0.13%)
Jan 26, 2009 31.25 31.84 31.19 31.82 748,674 +0.44(+1.40%)
Jan 23, 2009 31.25 31.42 31.05 31.38 1,046,439 -0.24(-0.76%)
Jan 22, 2009 31.33 31.89 31.03 31.62 829,435 +0.27(+0.85%)
Jan 21, 2009 31.33 31.42 31.00 31.35 1,428,262 +0.45(+1.47%)
Jan 20, 2009 32.05 32.08 30.90 30.90 845,941 -1.39(-4.30%)
Jan 16, 2009 31.81 32.41 31.06 32.29 989,969 +0.90(+2.87%)
Jan 15, 2009 31.56 31.59 30.60 31.39 460,115 +0.09(+0.29%)
Jan 14, 2009 32.18 32.27 30.78 31.30 899,540 -1.58(-4.81%)
Jan 13, 2009 32.75 32.90 32.40 32.88 796,087 +0.22(+0.67%)
Jan 12, 2009 33.13 33.53 32.30 32.66 1,255,850 -0.08(-0.24%)
Jan 09, 2009 32.23 32.94 32.23 32.74 450,833 +0.49(+1.52%)
Jan 08, 2009 32.58 33.24 31.75 32.25 869,309 -0.42(-1.29%)
Jan 07, 2009 33.25 33.38 32.35 32.67 762,776 -1.00(-2.97%)
Jan 06, 2009 33.47 33.99 33.02 33.67 1,024,471 +0.67(+2.03%)
Jan 05, 2009 31.66 33.90 31.56 33.00 2,391,031 +1.11(+3.48%)
Jan 02, 2009 31.34 33.02 31.34 31.89 0 -0.50(-1.54%)
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.