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 (%)
Nov 30, 2015 69.34 69.34 69.17 69.28 3,734,982 -0.02(-0.03%)
Nov 27, 2015 69.15 69.30 69.13 69.30 1,502,936 +0.22(+0.31%)
Nov 25, 2015 69.13 69.09 69.09 69.09 3,966,637 +0.00(+0.00%)
Nov 24, 2015 68.85 69.13 68.79 69.09 4,347,194 +0.04(+0.06%)
Nov 23, 2015 69.17 69.19 68.95 69.05 3,219,826 -0.06(-0.09%)
Nov 20, 2015 69.20 69.38 69.09 69.11 5,755,950 -0.18(-0.25%)
Nov 19, 2015 69.69 69.69 69.26 69.28 7,760,378 -0.41(-0.59%)
Nov 18, 2015 69.66 69.79 69.62 69.69 4,953,206 +0.14(+0.20%)
Nov 17, 2015 69.73 69.85 69.56 69.56 6,520,744 -0.10(-0.14%)
Nov 16, 2015 69.32 69.66 69.24 69.66 5,832,002 +0.25(+0.37%)
Nov 13, 2015 69.46 69.62 69.36 69.40 7,614,282 -0.16(-0.23%)
Nov 12, 2015 69.81 69.95 69.56 69.56 12,664,052 -0.53(-0.75%)
Nov 11, 2015 70.28 70.33 70.07 70.09 1,643,582 -0.16(-0.22%)
Nov 10, 2015 70.34 70.46 70.16 70.24 8,882,972 -0.22(-0.31%)
Nov 09, 2015 70.64 70.65 70.44 70.46 8,827,809 -0.31(-0.44%)
Nov 06, 2015 70.85 70.91 70.67 70.77 5,139,610 -0.31(-0.44%)
Nov 05, 2015 71.24 71.32 71.09 71.09 3,818,108 -0.18(-0.25%)
Nov 04, 2015 71.42 71.43 71.24 71.26 4,860,773 -0.10(-0.14%)
Nov 03, 2015 71.34 71.42 71.24 71.36 4,170,404 +0.04(+0.05%)
Nov 02, 2015 71.18 71.32 71.07 71.32 4,150,193 +0.21(+0.29%)
Oct 30, 2015 71.11 71.21 71.00 71.11 8,564,144 +0.02(+0.03%)
Oct 29, 2015 71.07 71.21 71.06 71.09 3,492,717 -0.16(-0.22%)
Oct 28, 2015 71.07 71.25 70.90 71.25 6,874,016 +0.16(+0.22%)
Oct 27, 2015 71.15 71.19 71.03 71.09 5,233,368 -0.20(-0.27%)
Oct 26, 2015 71.44 71.44 71.22 71.29 6,938,360 -0.08(-0.11%)
Oct 23, 2015 71.39 71.46 71.20 71.37 7,699,972 +0.29(+0.41%)
Oct 22, 2015 71.33 71.33 71.01 71.07 6,284,043 -0.02(-0.03%)
Oct 21, 2015 71.25 71.33 71.03 71.09 9,823,713 -0.10(-0.14%)
Oct 20, 2015 70.98 71.23 70.98 71.19 6,125,428 +0.00(+0.00%)
Oct 19, 2015 70.86 71.21 70.80 71.19 4,633,750 +0.25(+0.36%)
Oct 16, 2015 70.70 70.94 70.70 70.94 3,406,396 +0.31(+0.44%)
Oct 15, 2015 70.68 70.74 70.53 70.62 10,113,417 +0.04(+0.06%)
Oct 14, 2015 70.64 70.66 70.55 70.59 4,325,198 +0.00(+0.00%)
Oct 13, 2015 70.59 70.72 70.53 70.59 6,520,246 -0.14(-0.19%)
Oct 12, 2015 71.01 71.07 70.64 70.72 2,871,409 -0.08(-0.11%)
Oct 09, 2015 70.98 71.15 70.74 70.80 5,477,482 +0.02(+0.03%)
Oct 08, 2015 70.45 70.78 70.31 70.78 6,448,114 +0.25(+0.36%)
Oct 07, 2015 70.31 70.56 70.18 70.53 9,907,578 +0.66(+0.95%)
Oct 06, 2015 69.65 69.94 69.57 69.86 9,570,463 +0.21(+0.31%)
Oct 05, 2015 69.12 69.67 69.12 69.65 13,744,219 +0.76(+1.10%)
Oct 02, 2015 68.60 68.95 68.44 68.89 7,345,149 -0.08(-0.11%)
Oct 01, 2015 69.24 69.24 68.93 68.97 5,003,492 -0.20(-0.29%)
Sep 30, 2015 69.23 69.30 68.99 69.17 5,636,937 +0.19(+0.28%)
Sep 29, 2015 68.92 69.17 68.86 68.98 6,059,991 -0.06(-0.08%)
Sep 28, 2015 69.77 69.77 69.03 69.03 7,425,768 -1.01(-1.44%)
Sep 25, 2015 70.35 70.39 70.00 70.04 6,158,590 -0.25(-0.36%)
Sep 24, 2015 70.45 70.53 70.26 70.29 5,864,668 -0.41(-0.58%)
Sep 23, 2015 70.88 70.91 70.68 70.70 3,167,877 -0.14(-0.19%)
Sep 22, 2015 70.88 71.30 70.82 70.84 3,882,480 -0.47(-0.65%)
Sep 21, 2015 71.38 71.46 71.28 71.30 4,184,829 +0.02(+0.03%)
Sep 18, 2015 71.46 71.54 71.26 71.28 8,210,189 -0.35(-0.49%)
Sep 17, 2015 71.48 71.79 71.40 71.63 10,128,906 +0.08(+0.11%)
Sep 16, 2015 71.59 71.67 71.48 71.56 3,596,910 -0.23(-0.32%)
Sep 15, 2015 71.77 71.83 71.71 71.79 2,450,321 -0.06(-0.08%)
Sep 14, 2015 71.79 71.88 71.75 71.85 3,148,835 +0.00(+0.00%)
Sep 11, 2015 71.71 71.93 71.69 71.85 3,385,085 -0.08(-0.11%)
Sep 10, 2015 71.79 71.94 71.75 71.92 4,917,330 +0.14(+0.19%)
Sep 09, 2015 71.98 71.98 71.77 71.79 5,933,263 -0.08(-0.11%)
Sep 08, 2015 71.67 71.87 71.63 71.87 2,868,999 +0.47(+0.65%)
Sep 04, 2015 71.38 71.40 71.40 71.40 2,290,424 -0.08(-0.11%)
Sep 03, 2015 71.52 71.62 71.40 71.48 3,784,697 -0.02(-0.03%)
Sep 02, 2015 71.42 71.50 71.23 71.50 3,797,909 +0.39(+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.