High Yield Bond ETF SPDR (NY: JNK )

92.55 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 75.34 75.45 75.29 75.36 3,777,159 -0.03(-0.04%)
Jun 27, 2014 75.34 75.39 75.30 75.38 691,519 +0.01(+0.01%)
Jun 26, 2014 75.39 75.41 75.32 75.38 1,757,614 -0.04(-0.05%)
Jun 25, 2014 75.38 75.50 75.38 75.41 1,101,569 -0.07(-0.10%)
Jun 24, 2014 75.45 75.51 75.39 75.48 1,762,285 +0.04(+0.05%)
Jun 23, 2014 75.41 75.47 75.37 75.45 932,401 +0.04(+0.05%)
Jun 20, 2014 75.36 75.43 75.32 75.41 1,105,105 +0.09(+0.12%)
Jun 19, 2014 75.34 75.34 75.23 75.32 1,227,220 -0.04(-0.05%)
Jun 18, 2014 75.05 75.38 75.04 75.36 2,567,524 +0.25(+0.34%)
Jun 17, 2014 75.12 75.12 75.05 75.10 1,186,331 +0.00(+0.00%)
Jun 16, 2014 75.05 75.34 75.05 75.10 1,307,029 -0.02(-0.02%)
Jun 13, 2014 75.01 75.12 75.00 75.12 989,664 +0.13(+0.17%)
Jun 12, 2014 75.00 75.03 75.00 75.00 778,165 +0.00(+0.00%)
Jun 11, 2014 75.05 75.05 74.98 75.00 1,325,398 -0.07(-0.10%)
Jun 10, 2014 75.03 75.07 74.94 75.07 1,854,535 +0.13(+0.17%)
Jun 06, 2014 74.82 74.96 74.82 74.94 3,442,442 +0.16(+0.22%)
Jun 05, 2014 74.64 74.78 74.60 74.78 2,927,706 +0.16(+0.22%)
Jun 04, 2014 74.60 74.64 74.53 74.62 2,356,420 +0.05(+0.07%)
Jun 03, 2014 74.58 74.65 74.54 74.56 1,650,587 -0.04(-0.05%)
Jun 02, 2014 74.73 74.73 74.56 74.60 3,103,278 -0.05(-0.07%)
May 30, 2014 74.67 74.68 74.59 74.65 2,185,359 +0.04(+0.05%)
May 29, 2014 74.63 74.63 74.53 74.61 696,780 +0.13(+0.17%)
May 28, 2014 74.54 74.59 74.49 74.49 892,772 -0.02(-0.02%)
May 27, 2014 74.52 74.56 74.43 74.50 1,736,556 +0.02(+0.02%)
May 23, 2014 74.43 74.49 74.49 74.49 1,312,697 +0.01(+0.01%)
May 22, 2014 74.40 74.49 74.38 74.48 1,252,098 +0.01(+0.01%)
May 21, 2014 74.43 74.50 74.34 74.47 2,803,950 +0.02(+0.02%)
May 20, 2014 74.50 74.52 74.41 74.45 1,395,439 -0.04(-0.05%)
May 19, 2014 74.45 74.54 74.41 74.49 2,044,900 +0.02(+0.02%)
May 16, 2014 74.38 74.47 74.32 74.47 1,455,671 +0.11(+0.15%)
May 15, 2014 74.47 74.47 74.32 74.36 1,062,788 -0.05(-0.07%)
May 14, 2014 74.43 74.45 74.32 74.41 816,390 +0.04(+0.05%)
May 13, 2014 74.34 74.43 74.32 74.38 1,703,962 +0.04(+0.05%)
May 12, 2014 74.29 74.34 74.19 74.34 3,955,967 +0.13(+0.17%)
May 09, 2014 74.23 74.27 74.14 74.22 1,073,249 +0.09(+0.12%)
May 08, 2014 74.20 74.27 74.09 74.13 1,557,048 -0.07(-0.10%)
May 07, 2014 74.20 74.23 74.09 74.20 737,081 +0.07(+0.10%)
May 06, 2014 74.07 74.16 74.04 74.13 901,650 +0.14(+0.19%)
May 05, 2014 74.11 74.14 73.97 73.98 2,638,933 -0.11(-0.15%)
May 02, 2014 73.98 74.11 73.96 74.09 1,409,421 +0.07(+0.10%)
May 01, 2014 74.07 74.07 73.93 74.02 3,013,563 +0.05(+0.07%)
Apr 30, 2014 73.97 74.06 73.90 73.97 2,137,330 +0.05(+0.07%)
Apr 29, 2014 73.97 73.97 73.88 73.92 1,403,784 -0.02(-0.02%)
Apr 28, 2014 73.86 73.93 73.80 73.93 1,478,667 +0.11(+0.15%)
Apr 25, 2014 73.84 73.90 73.76 73.83 1,655,150 +0.02(+0.02%)
Apr 24, 2014 73.86 73.88 73.72 73.81 3,001,103 -0.04(-0.05%)
Apr 23, 2014 73.86 73.87 73.79 73.84 2,158,289 +0.02(+0.02%)
Apr 22, 2014 73.84 73.86 73.76 73.83 2,627,289 +0.05(+0.07%)
Apr 21, 2014 73.77 73.86 73.76 73.77 1,408,890 +0.04(+0.05%)
Apr 17, 2014 73.72 73.74 73.74 73.74 1,333,690 -0.13(-0.17%)
Apr 16, 2014 73.90 73.90 73.76 73.86 1,776,394 +0.09(+0.12%)
Apr 15, 2014 73.77 73.84 73.65 73.77 4,608,912 +0.04(+0.05%)
Apr 14, 2014 73.54 73.79 73.54 73.74 3,339,869 +0.30(+0.41%)
Apr 11, 2014 73.63 73.67 73.40 73.43 7,587,541 -0.27(-0.36%)
Apr 10, 2014 73.93 73.93 73.70 73.70 2,500,844 -0.18(-0.24%)
Apr 09, 2014 73.83 73.92 73.72 73.88 2,339,153 +0.07(+0.10%)
Apr 08, 2014 73.70 73.81 73.63 73.81 2,425,571 +0.16(+0.22%)
Apr 07, 2014 73.72 73.77 73.65 73.65 1,829,599 -0.09(-0.12%)
Apr 04, 2014 73.77 73.81 73.70 73.74 3,125,507 +0.13(+0.17%)
Apr 03, 2014 73.67 73.70 73.59 73.61 1,151,562 +0.02(+0.02%)
Apr 02, 2014 73.59 73.65 73.56 73.59 1,473,911 +0.00(+0.00%)
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.