High Yield Bond ETF SPDR (NY: JNK )

109.18 USD +0.18 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 35.39 35.39 35.30 35.36 7,318,202 -0.01(-0.03%)
Nov 27, 2015 35.29 35.37 35.28 35.37 2,944,805 +0.11(+0.31%)
Nov 25, 2015 35.28 35.26 35.26 35.26 7,772,100 +0.00(+0.00%)
Nov 24, 2015 35.14 35.28 35.11 35.26 8,517,750 +0.02(+0.06%)
Nov 23, 2015 35.30 35.31 35.19 35.24 6,308,823 -0.03(-0.09%)
Nov 20, 2015 35.32 35.41 35.26 35.27 11,278,020 -0.09(-0.25%)
Nov 19, 2015 35.57 35.57 35.35 35.36 15,205,431 -0.21(-0.59%)
Nov 18, 2015 35.55 35.62 35.53 35.57 9,705,151 +0.07(+0.20%)
Nov 17, 2015 35.59 35.65 35.50 35.50 12,776,533 -0.05(-0.14%)
Nov 16, 2015 35.38 35.55 35.34 35.55 11,427,035 +0.13(+0.37%)
Nov 13, 2015 35.45 35.53 35.40 35.42 14,919,175 -0.08(-0.23%)
Nov 12, 2015 35.63 35.70 35.50 35.50 24,813,530 -0.27(-0.75%)
Nov 11, 2015 35.87 35.90 35.76 35.77 3,220,381 -0.08(-0.22%)
Nov 10, 2015 35.90 35.96 35.81 35.85 17,405,005 -0.11(-0.31%)
Nov 09, 2015 36.05 36.06 35.95 35.96 17,296,919 -0.16(-0.44%)
Nov 06, 2015 36.16 36.19 36.07 36.12 10,070,384 -0.16(-0.44%)
Nov 05, 2015 36.36 36.40 36.28 36.28 7,481,076 -0.09(-0.25%)
Nov 04, 2015 36.45 36.46 36.36 36.37 9,524,040 -0.05(-0.14%)
Nov 03, 2015 36.41 36.45 36.36 36.42 8,171,354 +0.02(+0.05%)
Nov 02, 2015 36.33 36.40 36.27 36.40 8,131,754 -0.07(-0.19%)
Oct 30, 2015 36.47 36.52 36.41 36.47 16,699,073 +0.01(+0.03%)
Oct 29, 2015 36.45 36.52 36.45 36.46 6,810,387 -0.08(-0.22%)
Oct 28, 2015 36.45 36.54 36.36 36.54 13,403,522 +0.08(+0.22%)
Oct 27, 2015 36.49 36.51 36.43 36.46 10,204,452 -0.10(-0.27%)
Oct 26, 2015 36.64 36.64 36.53 36.56 13,528,986 -0.04(-0.11%)
Oct 23, 2015 36.61 36.65 36.51 36.60 15,014,040 +0.15(+0.41%)
Oct 22, 2015 36.58 36.58 36.42 36.45 12,253,145 -0.01(-0.03%)
Oct 21, 2015 36.54 36.58 36.43 36.46 19,155,083 -0.05(-0.14%)
Oct 20, 2015 36.40 36.53 36.40 36.51 11,943,863 +0.00(+0.00%)
Oct 19, 2015 36.34 36.52 36.31 36.51 9,035,268 +0.13(+0.36%)
Oct 16, 2015 36.26 36.38 36.26 36.38 6,642,071 +0.16(+0.44%)
Oct 15, 2015 36.25 36.28 36.17 36.22 19,719,971 +0.02(+0.06%)
Oct 14, 2015 36.23 36.24 36.18 36.20 8,433,627 +0.00(+0.00%)
Oct 13, 2015 36.20 36.27 36.17 36.20 12,713,713 -0.07(-0.19%)
Oct 12, 2015 36.42 36.45 36.23 36.27 5,598,910 -0.04(-0.11%)
Oct 09, 2015 36.40 36.49 36.28 36.31 10,680,446 +0.01(+0.03%)
Oct 08, 2015 36.13 36.30 36.06 36.30 12,573,063 +0.13(+0.36%)
Oct 07, 2015 36.06 36.19 35.99 36.17 19,318,610 +0.34(+0.95%)
Oct 06, 2015 35.72 35.87 35.68 35.83 18,661,276 +0.11(+0.31%)
Oct 05, 2015 35.45 35.73 35.45 35.72 26,799,609 +0.39(+1.10%)
Oct 02, 2015 35.18 35.36 35.10 35.33 14,322,177 -0.04(-0.11%)
Oct 01, 2015 35.51 35.51 35.35 35.37 9,756,221 -0.29(-0.81%)
Sep 30, 2015 35.69 35.72 35.57 35.66 10,933,879 +0.10(+0.28%)
Sep 29, 2015 35.53 35.66 35.50 35.56 11,754,469 -0.03(-0.08%)
Sep 28, 2015 35.97 35.97 35.59 35.59 14,403,646 -0.52(-1.44%)
Sep 25, 2015 36.27 36.29 36.09 36.11 11,945,720 -0.13(-0.36%)
Sep 24, 2015 36.32 36.36 36.22 36.24 11,375,604 -0.21(-0.58%)
Sep 23, 2015 36.54 36.56 36.44 36.45 6,144,682 -0.07(-0.19%)
Sep 22, 2015 36.54 36.76 36.51 36.52 7,530,787 -0.24(-0.65%)
Sep 21, 2015 36.80 36.84 36.75 36.76 8,117,248 +0.01(+0.03%)
Sep 18, 2015 36.84 36.88 36.74 36.75 15,925,174 -0.18(-0.49%)
Sep 17, 2015 36.85 37.01 36.81 36.93 19,646,881 +0.04(+0.11%)
Sep 16, 2015 36.91 36.95 36.85 36.89 6,976,871 -0.12(-0.32%)
Sep 15, 2015 37.00 37.03 36.97 37.01 4,752,849 -0.03(-0.08%)
Sep 14, 2015 37.01 37.06 36.99 37.04 6,107,747 +0.00(+0.00%)
Sep 11, 2015 36.97 37.08 36.96 37.04 6,565,997 -0.04(-0.11%)
Sep 10, 2015 37.01 37.09 36.99 37.08 9,538,069 +0.07(+0.19%)
Sep 09, 2015 37.11 37.11 37.00 37.01 11,508,657 -0.04(-0.11%)
Sep 08, 2015 36.95 37.05 36.93 37.05 5,564,953 +0.24(+0.65%)
Sep 04, 2015 36.80 36.81 36.81 36.81 4,442,700 -0.04(-0.11%)
Sep 03, 2015 36.87 36.92 36.81 36.85 7,341,118 -0.01(-0.03%)
Sep 02, 2015 36.82 36.86 36.72 36.86 7,366,746 +0.20(+0.55%)
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.