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 (%)
Mar 31, 2015 73.87 74.01 73.80 73.89 3,049,796 -0.02(-0.03%)
Mar 30, 2015 73.80 74.02 73.80 73.91 2,719,838 +0.17(+0.23%)
Mar 27, 2015 73.82 73.87 73.70 73.74 1,762,910 -0.02(-0.03%)
Mar 26, 2015 73.72 73.85 73.61 73.76 4,414,638 +0.02(+0.03%)
Mar 25, 2015 73.89 73.97 73.70 73.74 3,754,231 -0.15(-0.20%)
Mar 24, 2015 73.89 73.97 73.80 73.89 3,593,443 +0.06(+0.08%)
Mar 23, 2015 73.74 73.85 73.70 73.84 3,342,647 +0.11(+0.15%)
Mar 20, 2015 73.44 73.74 73.38 73.72 3,957,194 +0.53(+0.72%)
Mar 19, 2015 73.68 73.80 73.16 73.19 5,183,119 -0.57(-0.77%)
Mar 18, 2015 73.10 73.76 72.97 73.76 6,091,777 +0.64(+0.88%)
Mar 17, 2015 73.40 73.40 73.05 73.12 6,049,183 -0.36(-0.49%)
Mar 16, 2015 73.63 73.67 73.46 73.48 3,505,817 -0.13(-0.18%)
Mar 13, 2015 73.78 73.84 73.50 73.61 3,262,774 -0.34(-0.46%)
Mar 12, 2015 73.89 73.97 73.83 73.95 2,589,421 +0.17(+0.23%)
Mar 11, 2015 73.80 73.91 73.63 73.78 4,356,792 +0.11(+0.15%)
Mar 10, 2015 73.67 73.80 73.48 73.67 7,115,734 -0.17(-0.23%)
Mar 09, 2015 73.99 74.04 73.84 73.84 5,030,417 -0.06(-0.08%)
Mar 06, 2015 74.19 74.21 73.87 73.89 6,799,762 -0.41(-0.56%)
Mar 05, 2015 74.36 74.36 74.21 74.31 3,487,656 +0.08(+0.10%)
Mar 04, 2015 74.33 74.34 74.34 74.23 3,372,810 -0.11(-0.15%)
Mar 03, 2015 74.55 74.61 74.34 74.34 6,187,865 -0.23(-0.30%)
Mar 02, 2015 74.70 74.70 74.50 74.57 2,284,468 -0.02(-0.03%)
Feb 27, 2015 74.50 74.61 74.48 74.59 2,057,316 +0.09(+0.13%)
Feb 26, 2015 74.46 74.61 74.44 74.50 2,586,150 +0.09(+0.13%)
Feb 25, 2015 74.31 74.46 74.30 74.40 8,325,618 +0.04(+0.05%)
Feb 24, 2015 74.22 74.40 74.19 74.37 1,776,702 +0.13(+0.18%)
Feb 23, 2015 74.09 74.25 74.03 74.24 883,182 +0.07(+0.10%)
Feb 20, 2015 74.05 74.16 73.90 74.16 2,133,488 +0.15(+0.20%)
Feb 19, 2015 74.03 74.09 73.94 74.01 1,509,361 -0.08(-0.10%)
Feb 18, 2015 73.88 74.12 73.84 74.09 3,319,629 +0.19(+0.25%)
Feb 17, 2015 73.97 74.03 73.85 73.90 6,028,438 -0.04(-0.05%)
Feb 13, 2015 73.80 73.94 73.94 73.94 2,635,749 +0.19(+0.25%)
Feb 12, 2015 73.73 73.75 73.64 73.75 2,985,205 +0.04(+0.05%)
Feb 11, 2015 73.65 73.73 73.54 73.71 2,119,771 +0.02(+0.03%)
Feb 10, 2015 73.62 73.73 73.54 73.69 3,901,319 +0.21(+0.28%)
Feb 09, 2015 73.58 73.67 73.47 73.49 2,339,564 -0.08(-0.10%)
Feb 06, 2015 73.52 73.60 73.45 73.56 4,494,274 +0.15(+0.20%)
Feb 05, 2015 73.05 73.45 73.05 73.41 5,678,521 +0.43(+0.59%)
Feb 04, 2015 73.15 73.19 72.96 72.98 2,734,945 -0.21(-0.28%)
Feb 03, 2015 72.87 73.30 72.85 73.19 4,163,114 +0.36(+0.49%)
Feb 02, 2015 72.74 72.94 72.60 72.83 1,818,721 +0.16(+0.21%)
Jan 30, 2015 72.73 72.78 72.60 72.67 2,849,375 -0.15(-0.21%)
Jan 29, 2015 72.56 72.91 72.55 72.82 3,342,500 +0.28(+0.39%)
Jan 28, 2015 72.86 72.88 72.45 72.54 4,168,295 -0.28(-0.38%)
Jan 27, 2015 72.52 72.88 72.47 72.82 5,214,273 -0.09(-0.13%)
Jan 26, 2015 72.60 72.92 72.45 72.92 5,771,574 +0.43(+0.59%)
Jan 23, 2015 72.52 72.64 72.37 72.49 3,826,085 +0.02(+0.03%)
Jan 22, 2015 72.51 72.52 72.28 72.47 3,577,071 +0.09(+0.13%)
Jan 21, 2015 72.13 72.39 71.95 72.37 2,993,188 +0.28(+0.39%)
Jan 20, 2015 72.09 72.26 71.93 72.09 3,634,723 +0.00(+0.00%)
Jan 16, 2015 71.91 72.09 72.09 72.09 4,733,314 +0.21(+0.29%)
Jan 15, 2015 72.34 72.41 71.87 71.89 4,359,329 -0.41(-0.57%)
Jan 14, 2015 72.06 72.34 71.96 72.30 3,695,667 -0.17(-0.23%)
Jan 13, 2015 72.47 72.77 72.17 72.47 4,180,075 -0.07(-0.10%)
Jan 12, 2015 72.65 72.65 72.31 72.54 4,763,626 -0.07(-0.10%)
Jan 09, 2015 72.39 72.70 72.10 72.62 5,860,166 +0.39(+0.54%)
Jan 08, 2015 72.13 72.36 71.74 72.23 4,145,821 +0.49(+0.68%)
Jan 07, 2015 71.80 71.93 71.61 71.74 4,764,903 +0.39(+0.55%)
Jan 06, 2015 71.48 71.70 71.28 71.35 5,692,661 -0.34(-0.47%)
Jan 05, 2015 71.83 71.91 71.58 71.68 8,017,088 -0.50(-0.70%)
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.