High Yield Bond ETF SPDR (NY: JNK )

109.70 USD +0.07 (+0.06%)
Official Closing Price Updated: 6:30 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 39.52 39.60 39.25 39.49 12,480,600 +0.11(+0.28%)
Jun 26, 2013 39.27 39.49 39.25 39.38 8,417,674 +0.20(+0.51%)
Jun 25, 2013 38.93 39.19 38.90 39.18 8,353,688 +0.48(+1.24%)
Jun 24, 2013 38.74 39.11 38.21 38.70 21,007,205 -0.44(-1.12%)
Jun 21, 2013 39.52 39.63 39.10 39.14 21,661,140 -0.35(-0.87%)
Jun 20, 2013 39.52 39.72 39.33 39.49 15,414,806 -0.42(-1.06%)
Jun 19, 2013 40.39 40.55 39.82 39.91 16,345,642 -0.51(-1.26%)
Jun 18, 2013 40.30 40.43 40.27 40.42 5,376,899 +0.10(+0.25%)
Jun 17, 2013 40.37 40.50 40.28 40.32 4,270,202 +0.10(+0.25%)
Jun 14, 2013 40.33 40.40 40.16 40.22 4,751,504 -0.09(-0.22%)
Jun 13, 2013 39.94 40.36 39.92 40.31 12,075,165 +0.42(+1.05%)
Jun 12, 2013 40.10 40.19 39.86 39.89 12,224,569 -0.14(-0.35%)
Jun 11, 2013 39.95 40.28 39.88 40.03 11,815,269 -0.23(-0.57%)
Jun 10, 2013 40.27 40.41 40.21 40.26 8,022,199 +0.02(+0.05%)
Jun 07, 2013 40.37 40.49 40.18 40.24 8,436,827 -0.01(-0.02%)
Jun 06, 2013 39.85 40.31 39.84 40.25 15,560,862 +0.28(+0.70%)
Jun 05, 2013 40.19 40.24 39.85 39.97 11,515,894 -0.31(-0.77%)
Jun 04, 2013 40.33 40.62 40.20 40.28 5,320,066 -0.06(-0.15%)
Jun 03, 2013 40.33 40.40 40.03 40.34 16,010,396 -0.24(-0.59%)
May 31, 2013 41.00 41.06 40.54 40.58 10,456,489 -0.49(-1.19%)
May 30, 2013 40.98 41.16 40.92 41.07 6,417,745 +0.04(+0.10%)
May 29, 2013 41.06 41.12 40.89 41.03 10,185,932 -0.13(-0.32%)
May 28, 2013 41.36 41.38 41.13 41.16 5,597,337 -0.09(-0.22%)
May 24, 2013 41.23 41.30 41.21 41.25 5,364,091 -0.10(-0.24%)
May 23, 2013 41.36 41.40 41.24 41.35 6,938,865 -0.14(-0.34%)
May 22, 2013 41.62 41.73 41.42 41.49 5,118,465 -0.17(-0.41%)
May 21, 2013 41.59 41.70 41.59 41.66 3,478,369 +0.05(+0.12%)
May 20, 2013 41.60 41.63 41.51 41.61 2,477,350 +0.05(+0.12%)
May 17, 2013 41.55 41.60 41.49 41.56 3,636,559 +0.07(+0.17%)
May 16, 2013 41.47 41.80 41.44 41.49 4,563,286 +0.02(+0.05%)
May 15, 2013 41.47 41.55 41.44 41.47 3,718,179 -0.05(-0.12%)
May 13, 2013 41.65 41.67 41.51 41.52 6,091,416 -0.12(-0.29%)
May 10, 2013 41.75 41.79 41.61 41.64 5,544,340 -0.16(-0.38%)
May 09, 2013 41.88 41.92 41.77 41.80 3,777,802 -0.14(-0.33%)
May 08, 2013 41.81 41.95 41.80 41.94 3,846,501 +0.15(+0.36%)
May 07, 2013 41.81 41.86 41.78 41.79 3,655,616 -0.01(-0.02%)
May 06, 2013 41.73 41.80 41.72 41.80 2,422,610 +0.06(+0.14%)
May 03, 2013 41.74 41.76 41.68 41.74 3,636,183 +0.04(+0.10%)
May 02, 2013 41.57 41.70 41.54 41.70 4,171,991 +0.22(+0.53%)
May 01, 2013 41.54 41.60 41.47 41.48 6,136,048 -0.27(-0.65%)
Apr 30, 2013 41.65 41.77 41.63 41.75 4,201,853 +0.13(+0.31%)
Apr 29, 2013 41.57 41.63 41.52 41.62 2,149,311 +0.10(+0.24%)
Apr 26, 2013 41.54 41.54 41.50 41.52 3,090,161 +0.02(+0.05%)
Apr 25, 2013 41.43 41.57 41.43 41.50 4,390,880 +0.05(+0.12%)
Apr 24, 2013 41.38 41.47 41.35 41.45 4,161,826 +0.08(+0.19%)
Apr 23, 2013 41.25 41.37 41.24 41.37 3,220,020 +0.13(+0.32%)
Apr 22, 2013 41.17 41.28 41.13 41.24 3,885,326 +0.13(+0.32%)
Apr 19, 2013 41.10 41.12 41.05 41.11 2,827,093 +0.05(+0.12%)
Apr 18, 2013 41.12 41.14 41.05 41.06 4,353,501 -0.08(-0.19%)
Apr 17, 2013 41.16 41.16 41.04 41.14 3,009,069 -0.09(-0.22%)
Apr 16, 2013 41.08 41.24 41.06 41.23 4,373,143 +0.23(+0.56%)
Apr 15, 2013 41.14 41.16 41.00 41.00 4,532,775 -0.22(-0.53%)
Apr 12, 2013 41.17 41.22 41.11 41.22 2,591,408 +0.05(+0.12%)
Apr 11, 2013 41.19 41.21 41.14 41.17 2,771,663 -0.02(-0.05%)
Apr 10, 2013 41.00 41.19 41.00 41.19 5,308,737 +0.20(+0.49%)
Apr 09, 2013 40.97 41.02 40.91 40.99 5,157,039 +0.06(+0.15%)
Apr 08, 2013 40.85 40.94 40.83 40.93 14,227,773 +0.03(+0.07%)
Apr 05, 2013 40.77 40.90 40.75 40.90 7,158,445 +0.06(+0.15%)
Apr 04, 2013 40.95 41.01 40.83 40.84 21,926,738 -0.08(-0.20%)
Apr 03, 2013 40.92 40.95 40.86 40.92 3,917,149 +0.00(+0.00%)
Apr 02, 2013 40.96 41.01 40.89 40.92 5,309,594 -0.03(-0.07%)
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.