High Yield Bond ETF SPDR (NY: JNK )

108.82 USD +0.33 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.43 40.48 40.36 40.36 5,697,864 +0.00(+0.00%)
Oct 30, 2014 40.36 40.41 40.31 40.36 3,902,161 -0.02(-0.05%)
Oct 29, 2014 40.39 40.39 40.27 40.38 7,039,044 +0.07(+0.17%)
Oct 28, 2014 40.40 40.40 40.29 40.31 7,037,969 +0.00(+0.00%)
Oct 27, 2014 40.35 40.42 40.28 40.31 5,583,260 -0.13(-0.32%)
Oct 24, 2014 40.29 40.46 40.26 40.44 4,690,325 +0.16(+0.40%)
Oct 23, 2014 40.42 40.53 40.28 40.28 10,573,780 +0.03(+0.07%)
Oct 22, 2014 40.56 40.56 40.24 40.25 10,163,234 -0.28(-0.69%)
Oct 21, 2014 40.47 40.54 40.36 40.53 9,922,630 +0.17(+0.42%)
Oct 20, 2014 39.99 40.37 39.95 40.36 10,914,654 +0.36(+0.90%)
Oct 17, 2014 39.87 40.10 39.79 40.00 13,702,781 +0.36(+0.91%)
Oct 16, 2014 39.13 39.65 39.13 39.64 10,289,934 +0.26(+0.66%)
Oct 15, 2014 39.45 39.45 38.93 39.38 13,091,181 -0.07(-0.18%)
Oct 14, 2014 39.43 39.58 39.36 39.45 10,064,643 +0.09(+0.23%)
Oct 13, 2014 39.49 39.64 39.33 39.36 8,792,960 -0.12(-0.30%)
Oct 10, 2014 39.76 39.83 39.47 39.48 19,737,427 -0.37(-0.93%)
Oct 09, 2014 40.27 40.27 39.84 39.85 6,591,662 -0.41(-1.02%)
Oct 08, 2014 40.10 40.28 40.07 40.26 8,421,492 +0.12(+0.30%)
Oct 07, 2014 40.23 40.27 40.13 40.14 6,959,291 -0.13(-0.32%)
Oct 06, 2014 40.30 40.37 40.24 40.27 5,949,997 +0.03(+0.07%)
Oct 03, 2014 40.22 40.32 40.15 40.24 5,715,566 +0.16(+0.40%)
Oct 02, 2014 40.04 40.13 39.95 40.08 6,347,937 +0.00(+0.00%)
Oct 01, 2014 40.04 40.13 39.94 40.08 7,627,310 -0.10(-0.25%)
Sep 30, 2014 40.11 40.19 40.02 40.18 7,294,713 +0.20(+0.50%)
Sep 29, 2014 39.88 40.02 39.82 39.98 9,092,335 -0.11(-0.27%)
Sep 26, 2014 39.95 40.14 39.83 40.09 10,301,376 -0.05(-0.12%)
Sep 25, 2014 40.29 40.33 40.07 40.14 8,169,313 -0.20(-0.50%)
Sep 24, 2014 40.48 40.53 40.33 40.34 6,231,569 -0.16(-0.40%)
Sep 23, 2014 40.61 40.67 40.49 40.50 5,100,426 -0.18(-0.44%)
Sep 22, 2014 40.79 40.79 40.68 40.68 4,196,723 -0.06(-0.15%)
Sep 19, 2014 40.70 40.78 40.70 40.74 3,716,971 +0.07(+0.17%)
Sep 18, 2014 40.70 40.72 40.67 40.67 3,551,151 +0.03(+0.07%)
Sep 17, 2014 40.60 40.71 40.57 40.64 4,330,755 +0.07(+0.17%)
Sep 16, 2014 40.47 40.66 40.46 40.57 4,918,310 +0.02(+0.05%)
Sep 15, 2014 40.62 40.65 40.51 40.55 6,293,364 -0.06(-0.15%)
Sep 12, 2014 40.60 40.65 40.56 40.61 3,372,769 -0.03(-0.07%)
Sep 11, 2014 40.68 40.68 40.58 40.64 3,372,711 -0.04(-0.10%)
Sep 10, 2014 40.68 40.70 40.63 40.68 5,235,658 -0.02(-0.05%)
Sep 09, 2014 40.88 40.90 40.68 40.70 9,926,828 -0.20(-0.49%)
Sep 08, 2014 40.94 40.97 40.87 40.90 1,767,828 -0.04(-0.10%)
Sep 05, 2014 40.96 41.05 40.91 40.94 8,126,336 -0.04(-0.10%)
Sep 04, 2014 41.12 41.17 40.95 40.98 10,434,161 -0.14(-0.34%)
Sep 03, 2014 41.21 41.25 41.12 41.12 4,728,892 -0.12(-0.29%)
Sep 02, 2014 41.23 41.27 41.18 41.24 3,768,319 -0.13(-0.31%)
Aug 29, 2014 41.37 41.37 41.37 41.37 2,829,200 +0.00(+0.00%)
Aug 28, 2014 41.34 41.39 41.32 41.37 2,204,710 -0.01(-0.02%)
Aug 27, 2014 41.43 41.44 41.38 41.38 1,484,911 -0.04(-0.10%)
Aug 26, 2014 41.40 41.45 41.38 41.42 2,273,818 +0.03(+0.07%)
Aug 25, 2014 41.31 41.39 41.27 41.39 2,954,774 +0.13(+0.32%)
Aug 22, 2014 41.35 41.36 41.24 41.26 2,024,889 -0.07(-0.17%)
Aug 21, 2014 41.35 41.38 41.33 41.33 2,213,533 -0.01(-0.02%)
Aug 20, 2014 41.32 41.35 41.28 41.34 2,335,128 +0.00(+0.00%)
Aug 19, 2014 41.32 41.34 41.29 41.34 5,096,798 +0.03(+0.07%)
Aug 18, 2014 41.20 41.32 41.19 41.31 4,750,905 +0.13(+0.32%)
Aug 15, 2014 41.17 41.27 41.12 41.18 7,972,686 +0.03(+0.07%)
Aug 14, 2014 41.08 41.18 41.05 41.15 5,168,989 +0.11(+0.27%)
Aug 13, 2014 40.98 41.06 40.97 41.04 3,712,632 +0.13(+0.32%)
Aug 12, 2014 40.93 40.95 40.82 40.91 7,417,821 +0.02(+0.05%)
Aug 11, 2014 40.80 40.92 40.69 40.89 5,757,672 +0.20(+0.49%)
Aug 08, 2014 40.51 40.76 40.50 40.69 5,744,483 +0.17(+0.42%)
Aug 07, 2014 40.60 40.63 40.51 40.52 4,624,663 -0.02(-0.05%)
Aug 06, 2014 40.41 40.57 40.40 40.54 6,080,724 +0.07(+0.17%)
Aug 05, 2014 40.53 40.54 40.37 40.47 6,298,524 -0.07(-0.17%)
Aug 04, 2014 40.24 40.56 40.24 40.54 7,546,062 +0.27(+0.67%)
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.