High Yield Bond ETF SPDR (NY: JNK )

93.48 +0.36 (+0.39%)
Official Closing Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 50.47 50.34 50.34 50.34 555,715 -0.13(-0.25%)
Dec 30, 2009 50.44 50.56 50.37 50.47 616,921 +0.13(+0.25%)
Dec 29, 2009 50.47 50.49 50.30 50.34 605,275 -0.49(-0.97%)
Dec 28, 2009 51.09 51.09 50.65 50.83 1,509,001 -0.21(-0.41%)
Dec 24, 2009 50.72 51.08 50.72 51.04 433,522 +0.35(+0.69%)
Dec 23, 2009 50.65 50.72 50.55 50.69 692,793 +0.14(+0.28%)
Dec 22, 2009 50.60 50.64 50.53 50.55 673,334 -0.04(-0.08%)
Dec 21, 2009 50.43 50.65 50.43 50.59 834,488 +0.13(+0.26%)
Dec 18, 2009 50.43 50.57 50.34 50.46 556,303 +0.08(+0.15%)
Dec 17, 2009 50.65 50.65 50.35 50.38 1,086,014 -0.26(-0.51%)
Dec 16, 2009 50.57 50.73 50.49 50.64 657,641 +0.16(+0.31%)
Dec 15, 2009 50.52 50.59 50.39 50.48 1,095,608 -0.10(-0.21%)
Dec 14, 2009 50.39 50.59 50.33 50.59 1,396,821 +0.49(+0.98%)
Dec 11, 2009 50.09 50.21 50.00 50.09 1,529,016 +0.10(+0.21%)
Dec 10, 2009 49.91 50.03 49.87 49.99 1,648,323 +0.10(+0.21%)
Dec 09, 2009 49.79 49.91 49.74 49.89 970,885 +0.16(+0.31%)
Dec 08, 2009 49.61 49.73 49.60 49.73 869,984 +0.04(+0.08%)
Dec 07, 2009 49.60 49.69 49.52 49.69 492,832 +0.06(+0.13%)
Dec 04, 2009 49.76 49.76 49.53 49.63 970,727 +0.25(+0.50%)
Dec 03, 2009 49.24 49.51 49.20 49.38 1,072,734 +0.23(+0.48%)
Dec 02, 2009 49.24 49.28 49.08 49.15 864,039 -0.04(-0.08%)
Dec 01, 2009 49.08 49.25 48.96 49.18 1,262,013 -0.29(-0.58%)
Nov 30, 2009 49.20 49.56 49.20 49.47 1,114,437 +0.18(+0.37%)
Nov 27, 2009 49.16 49.41 48.93 49.29 721,643 -0.27(-0.55%)
Nov 25, 2009 49.41 49.56 49.35 49.56 533,699 +0.21(+0.42%)
Nov 24, 2009 49.48 49.48 49.34 49.35 722,878 -0.06(-0.13%)
Nov 23, 2009 49.57 49.57 49.34 49.42 1,198,460 +0.05(+0.11%)
Nov 20, 2009 49.41 49.51 49.34 49.37 762,991 -0.03(-0.05%)
Nov 19, 2009 49.44 49.52 49.31 49.39 898,626 -0.09(-0.18%)
Nov 18, 2009 49.60 49.60 49.41 49.48 976,158 -0.05(-0.10%)
Nov 17, 2009 49.55 49.56 49.44 49.53 517,686 +0.16(+0.32%)
Nov 16, 2009 49.46 49.56 49.37 49.38 1,076,087 +0.03(+0.05%)
Nov 13, 2009 49.29 49.46 49.21 49.35 878,861 +0.09(+0.18%)
Nov 12, 2009 49.44 49.46 49.26 49.26 978,811 -0.21(-0.42%)
Nov 11, 2009 49.41 49.55 49.33 49.47 816,124 +0.19(+0.39%)
Nov 10, 2009 49.43 49.44 49.16 49.28 782,377 -0.14(-0.29%)
Nov 09, 2009 49.35 49.46 48.90 49.42 610,096 +0.29(+0.58%)
Nov 06, 2009 49.02 49.16 48.85 49.13 456,146 +0.17(+0.34%)
Nov 05, 2009 49.08 49.12 48.78 48.96 585,633 +0.04(+0.08%)
Nov 04, 2009 49.18 49.24 48.77 48.93 693,896 -0.09(-0.19%)
Nov 03, 2009 48.76 49.03 48.68 49.02 557,121 +0.05(+0.11%)
Nov 02, 2009 49.03 49.26 48.63 48.96 1,103,263 -0.31(-0.63%)
Oct 30, 2009 49.48 49.66 48.65 49.28 1,256,888 -0.26(-0.52%)
Oct 29, 2009 49.07 49.74 48.96 49.53 1,068,537 +0.44(+0.90%)
Oct 28, 2009 49.81 49.82 48.78 49.09 1,737,899 -0.67(-1.36%)
Oct 27, 2009 50.12 50.17 49.68 49.77 822,087 -0.22(-0.44%)
Oct 26, 2009 50.27 50.34 49.99 49.99 746,929 -0.16(-0.31%)
Oct 23, 2009 50.18 50.24 50.07 50.14 714,416 -0.04(-0.08%)
Oct 22, 2009 50.09 50.20 49.95 50.18 624,989 +0.13(+0.26%)
Oct 21, 2009 50.00 50.13 49.90 50.05 677,482 +0.17(+0.34%)
Oct 20, 2009 49.79 49.92 49.72 49.89 753,695 +0.05(+0.10%)
Oct 19, 2009 49.63 49.83 49.56 49.83 633,663 +0.30(+0.60%)
Oct 16, 2009 49.63 49.66 49.37 49.53 640,773 -0.05(-0.10%)
Oct 15, 2009 49.60 49.67 49.43 49.59 673,486 +0.01(+0.03%)
Oct 14, 2009 49.53 49.60 49.27 49.57 855,017 +0.26(+0.53%)
Oct 13, 2009 49.44 49.44 49.09 49.31 391,365 -0.01(-0.03%)
Oct 12, 2009 49.35 49.43 49.20 49.33 517,444 +0.09(+0.18%)
Oct 09, 2009 49.16 49.37 49.09 49.24 620,798 +0.08(+0.16%)
Oct 08, 2009 49.13 49.31 49.03 49.16 803,309 +0.08(+0.16%)
Oct 07, 2009 48.94 49.17 48.91 49.08 577,467 +0.08(+0.16%)
Oct 06, 2009 49.03 49.22 48.91 49.00 1,108,813 +0.10(+0.21%)
Oct 05, 2009 48.38 48.90 48.24 48.90 581,131 +0.53(+1.10%)
Oct 02, 2009 47.76 48.38 47.02 48.37 1,901,811 +0.05(+0.11%)
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.