High Yield Bond ETF SPDR (NY: JNK )

109.18 USD +0.18 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 36.58 36.64 36.40 36.64 1,003,775 +0.04(+0.11%)
Aug 28, 2009 36.46 36.60 36.35 36.60 1,264,710 +0.26(+0.72%)
Aug 27, 2009 36.49 36.54 36.28 36.34 1,774,409 -0.13(-0.36%)
Aug 26, 2009 36.43 36.49 36.35 36.47 794,581 +0.08(+0.22%)
Aug 25, 2009 36.38 36.48 36.27 36.39 1,035,193 +0.09(+0.25%)
Aug 24, 2009 36.46 36.63 36.25 36.30 1,400,078 -0.18(-0.49%)
Aug 21, 2009 36.32 36.52 36.16 36.48 915,599 +0.17(+0.47%)
Aug 20, 2009 36.15 36.40 36.02 36.31 1,189,453 +0.04(+0.10%)
Aug 19, 2009 36.11 36.27 35.74 36.27 1,157,261 +0.18(+0.50%)
Aug 18, 2009 35.65 36.36 35.55 36.09 1,485,979 +0.46(+1.30%)
Aug 17, 2009 36.34 36.34 35.44 35.63 1,107,774 -0.92(-2.53%)
Aug 14, 2009 36.51 36.57 36.25 36.55 624,031 +0.20(+0.55%)
Aug 13, 2009 36.80 36.85 36.31 36.35 1,274,476 -0.45(-1.22%)
Aug 12, 2009 36.75 36.84 36.62 36.80 1,015,572 +0.00(+0.00%)
Aug 11, 2009 36.99 37.12 36.69 36.80 1,166,459 -0.11(-0.30%)
Aug 10, 2009 37.18 37.19 36.77 36.91 1,154,115 -0.22(-0.59%)
Aug 07, 2009 36.53 37.20 36.41 37.13 1,198,177 +0.81(+2.23%)
Aug 06, 2009 36.70 36.79 36.31 36.32 872,168 -0.28(-0.77%)
Aug 05, 2009 36.70 36.70 36.25 36.60 779,393 +0.14(+0.38%)
Aug 04, 2009 36.80 36.82 36.19 36.46 1,701,812 -0.27(-0.75%)
Aug 03, 2009 36.81 36.91 36.65 36.73 1,372,718 -0.35(-0.93%)
Jul 31, 2009 36.81 37.26 36.66 37.08 1,887,368 +0.33(+0.90%)
Jul 30, 2009 36.50 36.87 36.45 36.75 1,351,108 +0.49(+1.35%)
Jul 29, 2009 36.34 36.40 36.19 36.26 1,469,962 +0.11(+0.30%)
Jul 28, 2009 36.00 36.33 36.00 36.15 1,460,327 +0.05(+0.14%)
Jul 27, 2009 35.95 36.19 35.94 36.10 1,205,759 +0.13(+0.36%)
Jul 24, 2009 35.80 36.05 35.55 35.97 2,294 +0.27(+0.76%)
Jul 23, 2009 35.45 35.94 35.42 35.70 1,305,086 +0.21(+0.59%)
Jul 22, 2009 35.48 35.57 35.26 35.49 1,270,311 +0.10(+0.28%)
Jul 21, 2009 35.63 35.72 35.23 35.39 1,501,429 +0.00(+0.00%)
Jul 20, 2009 35.07 35.65 34.91 35.39 1,410,743 +0.50(+1.43%)
Jul 17, 2009 34.62 34.91 34.58 34.89 1,111,857 +0.16(+0.45%)
Jul 16, 2009 34.53 34.75 34.40 34.73 872,035 +0.23(+0.68%)
Jul 15, 2009 34.00 34.55 34.00 34.50 1,073,766 +0.60(+1.77%)
Jul 14, 2009 34.09 34.09 33.71 33.90 748,266 +0.11(+0.33%)
Jul 13, 2009 33.77 33.92 33.70 33.79 996,913 +0.15(+0.45%)
Jul 10, 2009 33.92 33.95 33.50 33.64 748,959 -0.36(-1.06%)
Jul 09, 2009 33.60 34.07 33.51 34.00 756,340 +0.40(+1.19%)
Jul 08, 2009 33.90 33.96 33.41 33.60 1,275,953 -0.01(-0.03%)
Jul 07, 2009 33.66 33.89 33.55 33.61 580,711 -0.05(-0.15%)
Jul 06, 2009 34.00 34.00 33.39 33.66 1,237,094 -0.31(-0.91%)
Jul 02, 2009 34.65 34.74 33.90 33.97 717,192 -0.45(-1.31%)
Jul 01, 2009 34.61 34.83 34.42 34.42 1,135,066 -0.77(-2.19%)
Jun 30, 2009 35.09 35.20 34.81 35.19 957,806 +0.07(+0.20%)
Jun 29, 2009 34.82 35.12 34.75 35.12 933,439 +0.28(+0.80%)
Jun 26, 2009 34.69 34.84 34.54 34.84 599,604 +0.22(+0.64%)
Jun 25, 2009 34.55 34.74 34.55 34.62 799,124 -0.08(-0.23%)
Jun 24, 2009 34.72 34.80 34.50 34.70 749,016 +0.24(+0.70%)
Jun 23, 2009 34.64 34.73 34.38 34.46 1,000,704 -0.12(-0.35%)
Jun 22, 2009 34.84 34.95 34.31 34.58 1,168,587 -0.45(-1.28%)
Jun 19, 2009 34.89 35.03 34.74 35.03 838,750 +0.14(+0.40%)
Jun 18, 2009 34.50 34.90 34.06 34.89 1,189,899 +0.39(+1.13%)
Jun 17, 2009 34.76 34.87 34.50 34.50 1,384,509 -0.40(-1.15%)
Jun 16, 2009 34.93 35.25 34.43 34.90 1,185,567 +0.06(+0.18%)
Jun 15, 2009 35.59 35.59 34.82 34.84 998,090 -0.77(-2.17%)
Jun 12, 2009 35.51 35.61 35.25 35.61 620,197 +0.09(+0.25%)
Jun 11, 2009 35.59 35.73 35.40 35.52 1,077,524 +0.02(+0.06%)
Jun 10, 2009 35.45 35.54 35.13 35.50 1,008,418 +0.12(+0.35%)
Jun 09, 2009 35.29 35.39 35.07 35.38 947,476 +0.18(+0.50%)
Jun 08, 2009 35.00 35.26 35.00 35.20 840,839 +0.06(+0.17%)
Jun 05, 2009 35.20 35.25 34.86 35.14 806,900 +0.22(+0.63%)
Jun 04, 2009 35.04 35.04 34.70 34.92 875,753 +0.12(+0.34%)
Jun 03, 2009 35.06 35.07 34.75 34.80 742,559 -0.18(-0.51%)
Jun 02, 2009 35.00 35.10 34.84 34.98 932,136 -0.36(-1.02%)
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.