High Yield Bond ETF SPDR (NY: JNK )

91.82 +0.10 (+0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 57.24 57.34 57.12 57.28 683,946 +0.10(+0.18%)
Dec 30, 2010 57.09 57.19 57.08 57.18 1,031,806 +0.01(+0.03%)
Dec 29, 2010 57.11 57.19 57.01 57.16 2,096,153 -0.44(-0.76%)
Dec 28, 2010 57.84 57.87 57.60 57.60 1,398,791 -0.20(-0.35%)
Dec 27, 2010 57.64 57.84 57.63 57.80 1,308,461 +0.10(+0.17%)
Dec 23, 2010 57.54 57.74 57.48 57.70 977,224 +0.26(+0.45%)
Dec 22, 2010 57.53 57.56 57.44 57.44 1,575,357 -0.09(-0.15%)
Dec 21, 2010 57.54 57.60 57.46 57.53 1,755,738 +0.07(+0.12%)
Dec 20, 2010 57.37 57.51 57.28 57.46 1,643,499 +0.10(+0.17%)
Dec 17, 2010 57.13 57.36 57.06 57.36 1,590,722 +0.30(+0.53%)
Dec 16, 2010 56.83 57.10 56.81 57.06 968,257 +0.20(+0.35%)
Dec 15, 2010 57.11 57.14 56.83 56.86 1,262,717 -0.29(-0.50%)
Dec 14, 2010 57.01 57.14 56.90 57.14 1,722,141 +0.29(+0.50%)
Dec 13, 2010 57.13 57.19 56.86 56.86 2,323,616 -0.20(-0.35%)
Dec 10, 2010 57.24 57.26 57.06 57.06 1,824,318 -0.09(-0.15%)
Dec 09, 2010 57.34 57.34 57.14 57.14 1,871,350 -0.24(-0.42%)
Dec 08, 2010 57.37 57.38 57.16 57.38 2,919,672 +0.11(+0.20%)
Dec 07, 2010 57.40 57.40 57.21 57.27 1,730,184 +0.19(+0.33%)
Dec 06, 2010 57.11 57.16 56.98 57.08 2,320,497 -0.10(-0.18%)
Dec 03, 2010 56.77 57.19 56.77 57.19 3,229,393 +0.29(+0.50%)
Dec 02, 2010 56.94 57.00 56.79 56.90 1,855,480 +0.00(+0.00%)
Dec 01, 2010 56.89 57.00 56.74 56.90 2,466,952 +0.43(+0.76%)
Nov 30, 2010 56.40 56.64 56.36 56.47 2,662,270 -0.13(-0.23%)
Nov 29, 2010 56.30 56.71 56.30 56.60 1,204,205 +0.30(+0.53%)
Nov 26, 2010 56.44 56.59 56.30 56.30 543,970 -0.23(-0.40%)
Nov 24, 2010 56.57 56.53 56.53 56.53 1,773,141 +0.31(+0.55%)
Nov 23, 2010 56.84 56.86 56.20 56.22 3,543,722 -0.79(-1.39%)
Nov 22, 2010 57.17 57.24 56.91 57.01 1,314,040 -0.31(-0.54%)
Nov 19, 2010 57.22 57.34 57.05 57.32 1,241,806 +0.03(+0.05%)
Nov 18, 2010 57.05 57.30 56.98 57.30 1,775,128 +0.61(+1.08%)
Nov 17, 2010 56.64 56.80 56.57 56.69 2,839,800 +0.23(+0.40%)
Nov 16, 2010 56.94 56.94 56.29 56.46 3,664,470 -0.60(-1.04%)
Nov 15, 2010 57.25 57.34 56.88 57.05 2,311,871 -0.10(-0.17%)
Nov 12, 2010 57.27 57.39 57.07 57.15 2,667,784 -0.20(-0.35%)
Nov 11, 2010 57.34 57.49 56.97 57.35 2,118,492 -0.21(-0.37%)
Nov 10, 2010 57.92 57.92 57.49 57.56 2,075,478 -0.34(-0.59%)
Nov 09, 2010 58.17 58.17 57.76 57.91 1,453,571 -0.11(-0.20%)
Nov 08, 2010 58.15 58.22 57.98 58.02 1,894,213 -0.30(-0.51%)
Nov 05, 2010 58.46 58.46 58.15 58.32 2,299,323 -0.18(-0.32%)
Nov 04, 2010 58.06 58.60 58.03 58.50 2,657,610 +0.60(+1.03%)
Nov 03, 2010 57.64 57.95 57.55 57.91 2,771,544 +0.27(+0.47%)
Nov 02, 2010 57.45 57.64 57.42 57.64 1,388,839 +0.31(+0.54%)
Nov 01, 2010 57.56 57.62 57.31 57.32 2,812,998 -0.24(-0.42%)
Oct 29, 2010 57.50 57.58 57.44 57.57 1,500,449 +0.11(+0.19%)
Oct 28, 2010 57.43 57.49 57.36 57.46 829,904 +0.07(+0.12%)
Oct 27, 2010 57.35 57.42 57.23 57.39 812,710 +0.13(+0.22%)
Oct 25, 2010 57.23 57.37 57.16 57.26 1,524,118 +0.17(+0.30%)
Oct 22, 2010 57.02 57.09 56.91 57.09 992,930 +0.21(+0.37%)
Oct 21, 2010 56.94 56.94 56.77 56.88 1,103,734 -0.04(-0.07%)
Oct 20, 2010 56.66 56.92 56.60 56.92 1,355,656 +0.38(+0.67%)
Oct 19, 2010 56.57 56.73 56.54 56.54 1,379,927 -0.24(-0.42%)
Oct 18, 2010 56.66 56.80 56.64 56.78 1,179,936 +0.21(+0.37%)
Oct 15, 2010 56.68 56.73 56.57 56.57 1,575,914 +0.06(+0.10%)
Oct 14, 2010 56.89 56.89 56.47 56.51 1,601,457 -0.37(-0.64%)
Oct 13, 2010 56.70 56.91 56.66 56.88 1,732,081 +0.28(+0.50%)
Oct 12, 2010 56.66 56.71 56.56 56.60 1,568,811 -0.06(-0.10%)
Oct 11, 2010 56.68 56.73 56.59 56.66 989,094 +0.00(+0.00%)
Oct 08, 2010 56.66 56.66 56.42 56.66 2,152,856 +0.08(+0.15%)
Oct 07, 2010 56.36 56.57 56.29 56.57 1,230,144 +0.32(+0.58%)
Oct 06, 2010 56.37 56.37 56.22 56.25 1,505,729 -0.06(-0.10%)
Oct 05, 2010 56.09 56.35 56.05 56.30 1,408,033 +0.32(+0.58%)
Oct 04, 2010 56.06 56.16 55.92 55.98 1,254,127 -0.14(-0.25%)
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.