High Yield Bond ETF SPDR (NY: JNK )

108.48 USD -0.24 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 38.91 38.81 38.81 38.81 720,800 -0.10(-0.25%)
Dec 30, 2009 38.89 38.98 38.83 38.91 800,188 +0.10(+0.25%)
Dec 29, 2009 38.91 38.93 38.78 38.81 785,082 -0.38(-0.97%)
Dec 28, 2009 39.39 39.39 39.05 39.19 1,957,275 -0.16(-0.41%)
Dec 24, 2009 39.10 39.38 39.10 39.35 562,307 +0.27(+0.69%)
Dec 23, 2009 39.05 39.10 38.97 39.08 898,599 +0.11(+0.28%)
Dec 22, 2009 39.01 39.04 38.96 38.97 873,359 -0.03(-0.08%)
Dec 21, 2009 38.88 39.05 38.88 39.00 1,082,387 +0.10(+0.26%)
Dec 18, 2009 38.88 38.99 38.81 38.90 721,562 +0.06(+0.15%)
Dec 17, 2009 39.05 39.05 38.82 38.84 1,408,632 -0.20(-0.51%)
Dec 16, 2009 38.99 39.11 38.93 39.04 853,005 +0.12(+0.31%)
Dec 15, 2009 38.95 39.00 38.85 38.92 1,421,077 -0.08(-0.21%)
Dec 14, 2009 38.85 39.00 38.80 39.00 1,811,770 +0.38(+0.98%)
Dec 11, 2009 38.62 38.71 38.55 38.62 1,983,236 +0.08(+0.21%)
Dec 10, 2009 38.48 38.57 38.45 38.54 2,137,984 +0.08(+0.21%)
Dec 09, 2009 38.39 38.48 38.35 38.46 1,259,303 +0.12(+0.31%)
Dec 08, 2009 38.25 38.34 38.24 38.34 1,128,427 +0.03(+0.08%)
Dec 07, 2009 38.24 38.31 38.18 38.31 639,237 +0.05(+0.13%)
Dec 04, 2009 38.36 38.36 38.19 38.26 1,259,098 +0.19(+0.50%)
Dec 03, 2009 37.96 38.17 37.93 38.07 1,391,408 +0.18(+0.48%)
Dec 02, 2009 37.96 37.99 37.84 37.89 1,120,717 -0.03(-0.08%)
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.