High Yield Bond ETF SPDR (NY: JNK )

91.94 -0.22 (-0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 82.33 82.38 82.19 82.28 8,975,734 +0.13(+0.16%)
Jan 30, 2018 82.35 82.48 82.12 82.15 10,035,232 -0.36(-0.43%)
Jan 29, 2018 82.60 82.66 82.48 82.51 6,718,758 -0.27(-0.33%)
Jan 26, 2018 82.75 82.84 82.71 82.77 3,532,828 +0.07(+0.08%)
Jan 25, 2018 82.80 82.82 82.64 82.71 5,419,235 -0.09(-0.11%)
Jan 24, 2018 82.80 82.91 82.69 82.80 5,122,153 -0.07(-0.08%)
Jan 23, 2018 82.64 82.89 82.62 82.86 4,098,586 +0.25(+0.30%)
Jan 22, 2018 82.55 82.66 82.51 82.62 6,236,724 +0.07(+0.08%)
Jan 19, 2018 82.48 82.57 82.46 82.55 4,547,928 +0.02(+0.03%)
Jan 18, 2018 82.57 82.60 82.43 82.53 7,730,268 -0.07(-0.08%)
Jan 17, 2018 82.62 82.73 82.57 82.60 5,612,334 -0.07(-0.08%)
Jan 16, 2018 82.71 82.80 82.55 82.66 7,791,017 +0.02(+0.03%)
Jan 12, 2018 82.64 82.64 82.64 0 -0.13(-0.16%)
Jan 11, 2018 82.57 82.82 82.53 82.77 4,479,895 +0.20(+0.24%)
Jan 10, 2018 82.53 82.64 82.35 82.57 22,053,550 -0.16(-0.19%)
Jan 09, 2018 83.00 83.02 82.69 82.73 3,917,703 -0.20(-0.24%)
Jan 08, 2018 82.98 83.07 82.92 82.93 4,664,740 -0.09(-0.11%)
Jan 05, 2018 82.98 83.06 82.95 83.02 3,646,183 +0.09(+0.11%)
Jan 04, 2018 82.84 83.02 82.82 82.93 3,863,536 +0.11(+0.14%)
Jan 03, 2018 82.44 82.84 82.42 82.82 11,380,564 +0.40(+0.49%)
Jan 02, 2018 82.39 82.44 82.33 82.42 5,118,313 +0.09(+0.11%)
Dec 29, 2017 82.33 82.33 82.33 0 +0.13(+0.16%)
Dec 28, 2017 82.24 82.28 82.17 82.19 2,345,335 -0.07(-0.08%)
Dec 27, 2017 82.24 82.30 82.21 82.26 2,761,820 +0.02(+0.03%)
Dec 26, 2017 82.19 82.24 82.08 82.24 1,978,100 +0.11(+0.14%)
Dec 22, 2017 82.01 82.15 81.97 82.12 6,262,268 +0.16(+0.19%)
Dec 21, 2017 81.99 82.06 81.92 81.97 2,745,349 +0.02(+0.03%)
Dec 20, 2017 81.95 81.97 81.83 81.95 4,653,961 +0.09(+0.11%)
Dec 19, 2017 81.99 82.03 81.83 81.86 2,774,903 -0.15(-0.18%)
Dec 18, 2017 82.01 82.12 81.96 82.01 5,360,374 +0.09(+0.11%)
Dec 15, 2017 81.96 82.03 81.87 81.92 2,841,612 +0.02(+0.03%)
Dec 14, 2017 82.10 82.14 81.78 81.90 6,119,780 -0.20(-0.24%)
Dec 13, 2017 82.12 82.19 82.03 82.10 3,752,003 +0.00(+0.00%)
Dec 12, 2017 82.07 82.16 82.07 82.10 2,023,060 +0.00(+0.00%)
Dec 11, 2017 82.09 82.14 82.05 82.10 2,514,734 +0.04(+0.05%)
Dec 08, 2017 82.10 82.10 81.98 82.05 2,696,928 +0.04(+0.05%)
Dec 07, 2017 81.96 82.01 81.87 82.01 4,445,926 +0.07(+0.08%)
Dec 06, 2017 82.01 82.12 81.90 81.94 3,481,878 -0.09(-0.11%)
Dec 05, 2017 82.07 82.12 81.96 82.03 3,403,777 +0.04(+0.05%)
Dec 04, 2017 82.21 82.25 81.96 81.98 3,748,811 -0.04(-0.05%)
Dec 01, 2017 82.16 82.21 81.85 82.03 7,132,890 -0.05(-0.06%)
Nov 30, 2017 82.17 82.24 82.08 82.08 6,956,204 -0.02(-0.03%)
Nov 29, 2017 82.15 82.21 82.04 82.10 4,015,415 -0.11(-0.14%)
Nov 28, 2017 82.01 82.26 81.99 82.21 10,109,973 +0.22(+0.27%)
Nov 27, 2017 82.17 82.21 81.86 81.99 3,386,020 -0.20(-0.24%)
Nov 24, 2017 82.10 82.21 82.10 82.19 1,344,369 +0.07(+0.08%)
Nov 22, 2017 82.01 82.15 81.97 82.13 4,468,345 +0.18(+0.22%)
Nov 21, 2017 81.93 82.04 81.88 81.95 4,347,143 +0.16(+0.19%)
Nov 20, 2017 81.77 81.93 81.75 81.79 2,694,373 +0.04(+0.05%)
Nov 17, 2017 81.64 81.79 81.61 81.75 5,130,471 -0.04(-0.05%)
Nov 16, 2017 81.46 81.93 81.44 81.79 9,724,402 +0.76(+0.93%)
Nov 15, 2017 80.84 81.13 80.61 81.04 8,314,938 -0.07(-0.08%)
Nov 14, 2017 81.33 81.37 80.99 81.10 4,831,151 -0.31(-0.38%)
Nov 13, 2017 81.41 81.50 81.39 81.41 6,522,645 -0.09(-0.11%)
Nov 10, 2017 81.19 81.57 81.17 81.50 7,320,602 +0.38(+0.47%)
Nov 09, 2017 81.48 81.48 80.99 81.13 17,011,386 -0.53(-0.65%)
Nov 08, 2017 81.99 82.03 81.64 81.66 5,391,430 -0.40(-0.49%)
Nov 07, 2017 82.19 82.26 82.01 82.06 8,090,367 -0.11(-0.14%)
Nov 06, 2017 82.24 82.34 82.17 82.17 7,642,615 -0.04(-0.05%)
Nov 03, 2017 82.28 82.35 82.17 82.21 3,989,327 -0.04(-0.05%)
Nov 02, 2017 82.30 82.34 82.15 82.26 4,316,575 -0.04(-0.05%)
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.