High Yield Bond ETF SPDR (NY: JNK )

91.94 -0.22 (-0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 68.96 69.39 68.93 69.32 2,820,301 +0.22(+0.32%)
Jul 30, 2013 69.22 69.56 69.08 69.10 4,992,104 -0.10(-0.15%)
Jul 29, 2013 69.39 69.44 69.13 69.20 3,122,612 -0.31(-0.45%)
Jul 26, 2013 69.32 69.51 69.21 69.51 2,907,796 +0.12(+0.17%)
Jul 25, 2013 69.22 69.49 69.22 69.39 3,836,102 -0.12(-0.17%)
Jul 24, 2013 69.99 70.01 69.37 69.51 4,202,134 -0.50(-0.71%)
Jul 23, 2013 70.28 70.28 69.99 70.01 1,359,365 -0.21(-0.29%)
Jul 22, 2013 70.07 70.28 70.01 70.21 3,205,699 +0.15(+0.22%)
Jul 19, 2013 70.13 70.13 69.94 70.06 1,611,505 -0.03(-0.05%)
Jul 18, 2013 69.70 70.16 69.58 70.09 8,003,361 +0.50(+0.71%)
Jul 17, 2013 69.37 69.66 69.28 69.60 3,684,671 +0.42(+0.60%)
Jul 16, 2013 69.30 69.47 68.99 69.18 2,847,934 -0.17(-0.25%)
Jul 15, 2013 69.08 69.42 69.04 69.35 2,343,299 +0.28(+0.40%)
Jul 12, 2013 69.08 69.11 68.77 69.08 7,198,657 +0.02(+0.02%)
Jul 11, 2013 68.76 69.08 68.73 69.06 5,994,449 +0.77(+1.13%)
Jul 10, 2013 67.98 68.34 67.94 68.29 6,483,432 +0.34(+0.51%)
Jul 09, 2013 68.24 68.02 67.84 67.94 4,485,495 -0.02(-0.03%)
Jul 08, 2013 67.24 67.98 67.20 67.96 3,918,306 +0.86(+1.28%)
Jul 05, 2013 67.58 67.65 67.03 67.10 4,073,475 -0.88(-1.29%)
Jul 03, 2013 67.70 67.98 67.55 67.98 1,143,522 +0.26(+0.38%)
Jul 02, 2013 67.86 68.08 67.59 67.72 3,987,753 -0.17(-0.25%)
Jul 01, 2013 67.84 68.03 67.72 67.89 3,676,453 +0.28(+0.42%)
Jun 28, 2013 67.66 67.80 67.20 67.61 7,289,824 +0.19(+0.28%)
Jun 26, 2013 67.23 67.61 67.20 67.42 4,916,699 +0.34(+0.51%)
Jun 25, 2013 66.65 67.10 66.60 67.08 4,879,326 +0.82(+1.24%)
Jun 24, 2013 66.33 66.96 65.42 66.26 12,270,149 -0.75(-1.12%)
Jun 21, 2013 67.66 67.85 66.94 67.01 12,652,108 -0.59(-0.87%)
Jun 20, 2013 67.66 67.99 67.34 67.60 9,003,671 -0.73(-1.06%)
Jun 19, 2013 69.15 69.42 68.17 68.33 9,547,366 -0.87(-1.26%)
Jun 18, 2013 69.00 69.22 68.94 69.20 3,140,606 +0.17(+0.25%)
Jun 17, 2013 69.12 69.34 68.96 69.03 2,494,192 +0.17(+0.25%)
Jun 14, 2013 69.05 69.17 68.76 68.86 2,775,317 -0.15(-0.22%)
Jun 13, 2013 68.38 69.10 68.34 69.01 7,053,012 +0.72(+1.05%)
Jun 12, 2013 68.65 68.81 68.24 68.29 7,140,278 -0.24(-0.35%)
Jun 11, 2013 68.40 68.96 68.28 68.53 6,901,209 -0.39(-0.57%)
Jun 10, 2013 68.94 69.18 68.84 68.93 4,685,705 +0.03(+0.05%)
Jun 07, 2013 69.12 69.32 68.79 68.89 4,927,886 -0.02(-0.02%)
Jun 06, 2013 68.23 69.01 68.21 68.91 9,088,982 +0.48(+0.70%)
Jun 05, 2013 68.81 68.89 68.23 68.43 6,726,346 -0.53(-0.77%)
Jun 04, 2013 69.05 69.54 68.82 68.96 3,107,410 -0.10(-0.15%)
Jun 03, 2013 69.05 69.17 68.53 69.06 9,351,551 -0.06(-0.09%)
May 31, 2013 69.84 69.95 69.06 69.13 6,138,183 -0.83(-1.19%)
May 30, 2013 69.81 70.12 69.70 69.96 3,767,353 +0.07(+0.10%)
May 29, 2013 69.95 70.05 69.66 69.90 5,979,360 -0.22(-0.32%)
May 28, 2013 70.46 70.49 70.07 70.12 3,285,756 -0.15(-0.22%)
May 24, 2013 70.24 70.36 70.20 70.27 3,148,836 -0.17(-0.24%)
May 23, 2013 70.46 70.53 70.25 70.44 4,073,262 -0.24(-0.34%)
May 22, 2013 70.90 71.09 70.56 70.68 3,004,648 -0.29(-0.41%)
May 21, 2013 70.85 71.04 70.85 70.97 2,041,877 +0.09(+0.12%)
May 20, 2013 70.87 70.92 70.71 70.88 1,454,257 +0.09(+0.12%)
May 17, 2013 70.78 70.87 70.68 70.80 2,134,738 +0.12(+0.17%)
May 16, 2013 70.64 71.21 70.59 70.68 2,678,746 +0.03(+0.05%)
May 15, 2013 70.64 70.78 70.59 70.64 2,182,650 -0.09(-0.12%)
May 13, 2013 70.95 70.99 70.71 70.73 3,575,791 -0.20(-0.29%)
May 10, 2013 71.12 71.19 70.88 70.93 3,254,646 -0.27(-0.38%)
May 09, 2013 71.34 71.41 71.16 71.21 2,217,650 -0.24(-0.33%)
May 08, 2013 71.22 71.46 71.21 71.45 2,257,978 +0.26(+0.36%)
May 07, 2013 71.22 71.31 71.17 71.19 2,145,924 -0.02(-0.02%)
May 06, 2013 71.09 71.21 71.07 71.21 1,422,123 +0.10(+0.14%)
May 03, 2013 71.10 71.14 71.00 71.10 2,134,517 +0.07(+0.10%)
May 02, 2013 70.82 71.04 70.76 71.04 2,449,048 +0.37(+0.53%)
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.