High Yield Bond ETF SPDR (NY: JNK )

109.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 40.22 40.36 40.20 40.21 9,191,144 -0.09(-0.22%)
Sep 27, 2012 40.13 40.33 40.11 40.30 7,036,944 +0.27(+0.67%)
Sep 26, 2012 40.10 40.14 39.85 40.03 8,593,398 -0.17(-0.42%)
Sep 25, 2012 40.45 40.52 40.17 40.20 6,249,797 -0.28(-0.69%)
Sep 24, 2012 40.48 40.52 40.44 40.48 3,732,033 -0.04(-0.10%)
Sep 21, 2012 40.64 40.64 40.47 40.52 4,241,533 -0.02(-0.05%)
Sep 20, 2012 40.64 40.68 40.51 40.54 3,227,824 -0.17(-0.42%)
Sep 19, 2012 40.81 40.81 40.71 40.71 2,824,172 -0.04(-0.10%)
Sep 18, 2012 40.74 40.78 40.64 40.75 4,528,105 -0.01(-0.02%)
Sep 17, 2012 40.76 40.76 40.66 40.76 2,751,564 -0.01(-0.02%)
Sep 14, 2012 40.75 40.80 40.69 40.77 5,872,665 +0.04(+0.10%)
Sep 13, 2012 40.57 40.75 40.51 40.73 5,927,905 +0.19(+0.47%)
Sep 12, 2012 40.47 40.54 40.46 40.54 4,584,699 +0.16(+0.40%)
Sep 11, 2012 40.25 40.43 40.21 40.38 6,615,303 +0.19(+0.47%)
Sep 10, 2012 40.18 40.27 40.15 40.19 4,221,794 +0.01(+0.02%)
Sep 07, 2012 40.10 40.19 40.10 40.18 4,414,688 +0.10(+0.25%)
Sep 06, 2012 39.94 40.08 39.90 40.08 5,690,747 +0.20(+0.50%)
Sep 05, 2012 39.90 39.93 39.85 39.88 3,390,892 +0.02(+0.05%)
Sep 04, 2012 39.91 39.92 39.77 39.86 5,808,882 -0.28(-0.70%)
Aug 31, 2012 40.11 40.14 40.05 40.14 3,438,520 +0.11(+0.27%)
Aug 30, 2012 40.03 40.07 39.97 40.03 4,345,204 +0.01(+0.02%)
Aug 29, 2012 40.04 40.04 39.98 40.02 2,650,885 +0.04(+0.10%)
Aug 27, 2012 40.02 40.05 39.92 39.98 3,048,150 -0.01(-0.03%)
Aug 24, 2012 39.88 40.01 39.81 39.99 9,623,496 +0.14(+0.35%)
Aug 23, 2012 39.92 39.92 39.78 39.85 2,341,290 -0.04(-0.10%)
Aug 22, 2012 39.88 39.90 39.84 39.89 2,247,452 +0.00(+0.00%)
Aug 21, 2012 39.85 39.92 39.84 39.89 4,491,272 +0.11(+0.28%)
Aug 20, 2012 39.74 39.82 39.71 39.78 1,973,236 +0.03(+0.08%)
Aug 17, 2012 39.71 39.81 39.70 39.75 1,853,272 +0.02(+0.05%)
Aug 16, 2012 39.68 39.79 39.58 39.73 4,155,453 +0.09(+0.23%)
Aug 15, 2012 39.85 39.85 39.64 39.64 2,519,728 -0.17(-0.43%)
Aug 14, 2012 39.79 39.88 39.77 39.81 3,260,943 +0.03(+0.08%)
Aug 13, 2012 39.80 39.80 39.69 39.78 2,693,008 +0.03(+0.08%)
Aug 10, 2012 39.81 39.82 39.69 39.75 1,919,707 -0.05(-0.13%)
Aug 09, 2012 39.82 39.85 39.75 39.80 3,748,246 +0.03(+0.08%)
Aug 08, 2012 39.80 39.83 39.71 39.77 2,769,782 +0.04(+0.11%)
Aug 07, 2012 39.90 39.90 39.70 39.73 5,121,572 -0.07(-0.18%)
Aug 06, 2012 39.83 39.95 39.78 39.80 4,649,536 -0.03(-0.08%)
Aug 03, 2012 39.81 39.89 39.74 39.83 3,802,471 +0.20(+0.50%)
Aug 02, 2012 39.72 39.75 39.60 39.63 2,618,070 -0.15(-0.38%)
Aug 01, 2012 39.75 39.78 39.65 39.78 4,015,579 -0.10(-0.25%)
Jul 31, 2012 39.88 39.96 39.80 39.88 4,756,246 +0.05(+0.13%)
Jul 30, 2012 39.80 39.85 39.75 39.83 6,042,294 +0.01(+0.03%)
Jul 27, 2012 39.70 39.83 39.66 39.82 7,014,159 +0.17(+0.43%)
Jul 26, 2012 39.51 39.70 39.50 39.65 5,262,553 +0.32(+0.81%)
Jul 25, 2012 39.51 39.52 39.32 39.33 5,647,273 -0.07(-0.18%)
Jul 24, 2012 39.60 39.62 39.37 39.40 5,629,269 -0.25(-0.63%)
Jul 23, 2012 39.44 39.66 39.33 39.65 9,204,245 +0.04(+0.10%)
Jul 20, 2012 39.74 39.76 39.57 39.61 2,833,180 -0.24(-0.59%)
Jul 19, 2012 39.77 39.93 39.74 39.85 7,067,946 +0.07(+0.16%)
Jul 18, 2012 39.59 39.78 39.56 39.78 7,052,748 +0.20(+0.51%)
Jul 17, 2012 39.49 39.59 39.37 39.58 3,204,078 +0.19(+0.48%)
Jul 16, 2012 39.31 39.50 39.31 39.39 2,128,642 -0.10(-0.25%)
Jul 13, 2012 39.41 39.51 39.37 39.49 3,757,020 +0.15(+0.38%)
Jul 12, 2012 39.46 39.47 39.23 39.34 4,011,154 -0.15(-0.38%)
Jul 11, 2012 39.43 39.51 39.34 39.49 2,779,028 +0.18(+0.46%)
Jul 10, 2012 39.51 39.56 39.30 39.31 4,230,507 -0.14(-0.35%)
Jul 09, 2012 39.39 39.50 39.32 39.45 2,021,071 +0.04(+0.10%)
Jul 06, 2012 39.39 39.46 39.29 39.41 2,044,112 -0.03(-0.08%)
Jul 05, 2012 39.41 39.53 39.27 39.44 3,525,748 -0.04(-0.10%)
Jul 03, 2012 39.35 39.50 39.28 39.48 1,770,773 +0.18(+0.46%)
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.