High Yield Bond ETF SPDR (NY: JNK )

93.12 -0.55 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 53.50 53.54 53.30 53.50 1,886,486 +0.12(+0.22%)
Apr 29, 2010 53.34 53.42 53.17 53.38 988,650 +0.25(+0.48%)
Apr 28, 2010 53.14 53.23 52.94 53.13 1,511,712 +0.29(+0.55%)
Apr 27, 2010 53.37 53.53 52.76 52.84 2,628,729 -0.60(-1.12%)
Apr 26, 2010 53.27 53.55 53.27 53.43 1,017,354 +0.03(+0.05%)
Apr 23, 2010 53.26 53.42 53.06 53.41 870,108 +0.40(+0.75%)
Apr 22, 2010 53.21 53.34 52.93 53.01 1,858,683 -0.33(-0.62%)
Apr 21, 2010 53.46 53.49 53.22 53.34 1,206,260 +0.04(+0.07%)
Apr 20, 2010 52.93 53.42 52.92 53.30 1,502 +0.61(+1.16%)
Apr 19, 2010 52.94 52.94 52.60 52.69 1,309,860 -0.23(-0.43%)
Apr 16, 2010 53.23 53.39 52.53 52.92 2,644,084 -0.44(-0.82%)
Apr 15, 2010 53.14 53.41 53.08 53.35 1,403,658 +0.28(+0.53%)
Apr 14, 2010 53.01 53.12 52.94 53.08 1,199,321 +0.12(+0.23%)
Apr 13, 2010 52.86 52.98 52.72 52.96 1,329,821 +0.17(+0.33%)
Apr 12, 2010 52.89 52.90 52.74 52.78 938,445 -0.04(-0.08%)
Apr 09, 2010 52.70 52.85 52.64 52.82 933,269 +0.11(+0.20%)
Apr 08, 2010 52.61 52.74 52.38 52.72 970,262 +0.15(+0.28%)
Apr 07, 2010 52.57 52.62 52.46 52.57 1,446,731 +0.05(+0.10%)
Apr 06, 2010 52.41 52.57 52.26 52.52 1,288,270 +0.05(+0.10%)
Apr 05, 2010 52.66 52.66 52.30 52.46 1,243,758 -0.12(-0.23%)
Apr 01, 2010 52.57 52.58 52.58 52.58 1,579,492 +0.06(+0.12%)
Mar 31, 2010 52.43 52.53 52.16 52.52 1,605,881 -0.04(-0.08%)
Mar 30, 2010 52.49 52.57 52.48 52.56 1,077,286 +0.07(+0.13%)
Mar 29, 2010 52.38 52.55 52.38 52.49 920,053 +0.16(+0.30%)
Mar 26, 2010 52.32 52.43 52.26 52.34 1,380,898 -0.08(-0.15%)
Mar 25, 2010 52.27 52.45 52.24 52.42 1,705,653 +0.25(+0.48%)
Mar 24, 2010 52.14 52.23 52.10 52.16 848,613 -0.05(-0.10%)
Mar 23, 2010 52.28 52.28 52.07 52.22 869,902 -0.01(-0.03%)
Mar 22, 2010 51.78 52.24 51.78 52.23 1,104,685 +0.18(+0.36%)
Mar 19, 2010 52.19 52.27 51.86 52.05 1,306,980 -0.21(-0.40%)
Mar 18, 2010 52.12 52.27 52.07 52.26 957,167 +0.22(+0.43%)
Mar 17, 2010 52.14 52.19 52.01 52.03 1,408,212 -0.01(-0.03%)
Mar 16, 2010 52.16 52.16 51.94 52.05 1,547,447 +0.11(+0.20%)
Mar 15, 2010 51.90 51.98 51.89 51.94 1,180,732 -0.20(-0.38%)
Mar 12, 2010 52.12 52.19 52.10 52.14 927,231 +0.05(+0.10%)
Mar 11, 2010 52.07 52.11 51.98 52.09 818,367 -0.03(-0.05%)
Mar 10, 2010 52.01 52.22 51.98 52.11 1,608,570 +0.07(+0.13%)
Mar 09, 2010 51.82 52.06 51.82 52.05 1,894,442 +0.11(+0.20%)
Mar 08, 2010 51.78 51.95 51.73 51.94 1,330,368 +0.25(+0.49%)
Mar 05, 2010 51.47 51.69 51.37 51.69 1,783,526 +0.38(+0.75%)
Mar 04, 2010 51.32 51.43 51.21 51.31 770,732 -0.08(-0.15%)
Mar 03, 2010 51.13 51.43 51.08 51.39 2,020,244 +0.33(+0.65%)
Mar 02, 2010 51.04 51.20 50.95 51.06 1,552,746 +0.17(+0.34%)
Mar 01, 2010 50.88 51.04 50.69 50.88 1,392,355 +0.12(+0.24%)
Feb 26, 2010 50.75 50.86 50.58 50.76 1,000,521 +0.09(+0.18%)
Feb 25, 2010 50.35 50.67 50.12 50.67 1,337,690 +0.12(+0.24%)
Feb 24, 2010 50.59 50.73 50.40 50.55 1,218,927 +0.15(+0.31%)
Feb 23, 2010 50.76 50.87 50.16 50.40 2,104,571 -0.46(-0.90%)
Feb 22, 2010 50.83 50.92 50.74 50.86 2,197,874 +0.27(+0.54%)
Feb 19, 2010 50.28 50.70 47.99 50.58 2,621,226 +0.33(+0.65%)
Feb 18, 2010 49.77 50.49 49.70 50.25 1,678,550 +0.56(+1.13%)
Feb 17, 2010 49.59 49.72 49.59 49.69 1,478,586 +0.38(+0.77%)
Feb 16, 2010 49.05 49.49 48.84 49.31 1,496,642 +0.54(+1.10%)
Feb 12, 2010 48.57 48.78 48.78 48.78 1,955,377 +0.13(+0.27%)
Feb 11, 2010 48.91 49.21 48.57 48.64 2,269,718 -0.09(-0.19%)
Feb 10, 2010 49.53 49.55 48.70 48.74 1,582,131 -0.72(-1.46%)
Feb 09, 2010 49.42 49.60 49.22 49.46 1,379,722 +0.12(+0.24%)
Feb 08, 2010 49.44 49.59 49.15 49.34 1,611,135 +0.13(+0.27%)
Feb 05, 2010 49.48 49.76 48.43 49.21 3,690,924 -0.43(-0.86%)
Feb 04, 2010 50.38 50.42 49.38 49.63 2,882,173 -0.99(-1.95%)
Feb 03, 2010 50.59 50.63 50.44 50.62 1,038,799 -0.01(-0.03%)
Feb 02, 2010 50.57 50.73 50.35 50.63 1,099,122 +0.10(+0.19%)
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.