High Yield Bond ETF SPDR (NY: JNK )

109.88 USD +0.20 (+0.19%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 39.77 39.94 39.74 39.82 3,775,623 -0.09(-0.23%)
Nov 29, 2010 39.70 39.99 39.70 39.91 1,707,801 +0.21(+0.53%)
Nov 26, 2010 39.80 39.90 39.70 39.70 771,457 -0.16(-0.40%)
Nov 24, 2010 39.89 39.86 39.86 39.86 2,514,664 +0.22(+0.56%)
Nov 23, 2010 40.08 40.09 39.63 39.64 5,025,696 -0.56(-1.39%)
Nov 22, 2010 40.31 40.36 40.13 40.20 1,863,568 -0.22(-0.54%)
Nov 19, 2010 40.35 40.43 40.23 40.42 1,761,126 +0.02(+0.05%)
Nov 18, 2010 40.23 40.40 40.18 40.40 2,517,481 +0.43(+1.08%)
Nov 17, 2010 39.94 40.05 39.89 39.97 4,027,396 +0.16(+0.40%)
Nov 16, 2010 40.15 40.15 39.69 39.81 5,196,941 -0.42(-1.04%)
Nov 15, 2010 40.37 40.43 40.11 40.23 3,278,689 -0.07(-0.17%)
Nov 12, 2010 40.38 40.47 40.24 40.30 3,783,443 -0.14(-0.35%)
Nov 11, 2010 40.43 40.54 40.17 40.44 3,004,439 -0.15(-0.37%)
Nov 10, 2010 40.84 40.84 40.54 40.59 2,943,437 -0.24(-0.59%)
Nov 09, 2010 41.02 41.02 40.73 40.83 2,061,451 -0.08(-0.20%)
Nov 08, 2010 41.00 41.05 40.88 40.91 2,686,368 -0.21(-0.51%)
Nov 05, 2010 41.22 41.22 41.00 41.12 3,260,893 -0.13(-0.32%)
Nov 04, 2010 40.94 41.32 40.92 41.25 3,769,015 +0.42(+1.03%)
Nov 03, 2010 40.64 40.86 40.58 40.83 3,930,596 +0.19(+0.47%)
Nov 02, 2010 40.51 40.64 40.49 40.64 1,969,648 +0.22(+0.54%)
Nov 01, 2010 40.59 40.63 40.41 40.42 3,989,386 -0.46(-1.12%)
Oct 29, 2010 40.83 40.89 40.79 40.88 2,113,065 +0.08(+0.19%)
Oct 28, 2010 40.78 40.82 40.73 40.80 1,168,744 +0.05(+0.12%)
Oct 27, 2010 40.72 40.77 40.64 40.75 1,144,531 +0.09(+0.22%)
Oct 25, 2010 40.64 40.74 40.59 40.66 2,146,398 +0.12(+0.30%)
Oct 22, 2010 40.49 40.54 40.41 40.54 1,398,333 +0.15(+0.37%)
Oct 21, 2010 40.43 40.43 40.31 40.39 1,554,376 -0.03(-0.07%)
Oct 20, 2010 40.23 40.42 40.19 40.42 1,909,155 +0.27(+0.67%)
Oct 19, 2010 40.17 40.28 40.15 40.15 1,943,336 -0.17(-0.42%)
Oct 18, 2010 40.23 40.33 40.22 40.32 1,661,691 +0.15(+0.37%)
Oct 15, 2010 40.25 40.28 40.17 40.17 2,219,342 +0.04(+0.10%)
Oct 14, 2010 40.40 40.40 40.10 40.13 2,255,314 -0.26(-0.64%)
Oct 13, 2010 40.26 40.41 40.23 40.39 2,439,270 +0.20(+0.50%)
Oct 12, 2010 40.23 40.27 40.16 40.19 2,209,339 -0.04(-0.10%)
Oct 11, 2010 40.25 40.28 40.18 40.23 1,392,930 +0.00(+0.00%)
Oct 08, 2010 40.23 40.23 40.06 40.23 3,031,842 +0.06(+0.15%)
Oct 07, 2010 40.02 40.17 39.97 40.17 1,732,398 +0.23(+0.58%)
Oct 06, 2010 40.03 40.03 39.92 39.94 2,120,501 -0.04(-0.10%)
Oct 05, 2010 39.83 40.01 39.80 39.98 1,982,917 +0.23(+0.58%)
Oct 04, 2010 39.81 39.88 39.71 39.75 1,766,173 -0.10(-0.25%)
Oct 01, 2010 39.85 39.91 39.74 39.85 3,683,607 -0.16(-0.40%)
Sep 30, 2010 39.97 40.03 39.83 40.01 3,668,568 +0.15(+0.38%)
Sep 29, 2010 39.83 39.95 39.80 39.86 1,923,163 +0.08(+0.20%)
Sep 28, 2010 39.78 39.79 39.63 39.78 1,494,744 +0.08(+0.20%)
Sep 27, 2010 39.72 39.81 39.67 39.70 2,272,234 +0.04(+0.10%)
Sep 24, 2010 39.52 39.68 39.51 39.66 2,110,477 +0.19(+0.48%)
Sep 23, 2010 39.49 39.53 39.40 39.47 1,543,136 -0.03(-0.08%)
Sep 22, 2010 39.60 39.67 39.48 39.50 1,840,214 -0.10(-0.25%)
Sep 21, 2010 39.78 39.78 39.60 39.60 1,613,743 -0.11(-0.28%)
Sep 20, 2010 39.72 39.76 39.66 39.71 1,787,349 +0.13(+0.33%)
Sep 17, 2010 39.58 39.72 39.58 39.58 1,358,250 +0.06(+0.15%)
Sep 15, 2010 39.50 39.56 39.45 39.52 1,186,906 +0.02(+0.05%)
Sep 14, 2010 39.55 39.56 39.42 39.50 1,481,752 +0.01(+0.03%)
Sep 13, 2010 39.31 39.55 39.31 39.49 3,400,911 +0.22(+0.56%)
Sep 10, 2010 39.29 39.29 39.17 39.27 2,301,310 +0.05(+0.14%)
Sep 09, 2010 39.15 39.27 39.14 39.22 1,847,531 +0.17(+0.42%)
Sep 08, 2010 39.09 39.15 39.03 39.05 2,076,567 +0.02(+0.05%)
Sep 07, 2010 39.02 39.10 38.96 39.03 500 +0.03(+0.08%)
Sep 03, 2010 39.19 39.19 38.97 39.00 2,689,585 -0.02(-0.05%)
Sep 02, 2010 38.95 39.06 38.92 39.02 1,000 +0.07(+0.18%)
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.