High Yield Bond ETF SPDR (NY: JNK )

93.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 80.19 80.33 80.12 80.14 4,740,918 -0.23(-0.29%)
Nov 29, 2018 80.28 80.42 80.14 80.38 5,717,018 +0.05(+0.06%)
Nov 28, 2018 79.73 80.40 79.71 80.33 8,131,384 +0.60(+0.75%)
Nov 27, 2018 79.64 79.73 79.50 79.73 5,159,535 +0.00(+0.00%)
Nov 26, 2018 79.71 79.82 79.59 79.73 5,795,217 +0.35(+0.44%)
Nov 23, 2018 79.50 79.57 79.29 79.38 2,725,278 -0.37(-0.46%)
Nov 21, 2018 79.75 79.75 79.75 0 +0.35(+0.44%)
Nov 20, 2018 79.50 79.64 79.37 79.41 6,670,122 -0.37(-0.46%)
Nov 19, 2018 79.64 79.94 79.59 79.78 9,220,692 -0.09(-0.12%)
Nov 16, 2018 79.94 79.99 79.71 79.87 26,182,216 -0.37(-0.46%)
Nov 15, 2018 79.96 80.24 79.73 80.24 11,761,017 -0.05(-0.06%)
Nov 14, 2018 80.61 80.65 80.12 80.28 10,462,867 -0.18(-0.23%)
Nov 13, 2018 80.63 80.76 80.38 80.47 7,003,136 -0.12(-0.14%)
Nov 12, 2018 81.02 81.11 80.56 80.58 5,674,762 -0.51(-0.63%)
Nov 09, 2018 81.41 81.41 81.00 81.09 8,183,938 -0.51(-0.62%)
Nov 08, 2018 81.58 81.76 81.53 81.60 9,060,697 -0.12(-0.14%)
Nov 07, 2018 81.46 81.76 81.41 81.71 10,878,381 +0.39(+0.48%)
Nov 06, 2018 81.21 81.34 81.18 81.32 5,010,002 +0.16(+0.20%)
Nov 05, 2018 81.09 81.21 81.02 81.16 4,048,342 +0.07(+0.09%)
Nov 02, 2018 81.11 81.25 80.93 81.09 4,622,530 +0.05(+0.06%)
Nov 01, 2018 80.81 81.11 80.79 81.04 7,422,963 +0.30(+0.37%)
Oct 31, 2018 80.79 80.95 80.72 80.75 5,487,024 +0.11(+0.14%)
Oct 30, 2018 80.54 80.70 80.40 80.63 6,133,725 +0.05(+0.06%)
Oct 29, 2018 80.82 80.82 80.40 80.59 6,338,604 +0.00(+0.00%)
Oct 26, 2018 80.68 80.89 80.54 80.59 8,319,478 -0.37(-0.45%)
Oct 25, 2018 80.91 81.00 80.78 80.95 5,783,681 +0.11(+0.14%)
Oct 24, 2018 81.18 81.25 80.75 80.84 8,533,395 -0.37(-0.45%)
Oct 23, 2018 80.98 81.23 80.89 81.21 7,052,499 -0.05(-0.06%)
Oct 22, 2018 81.41 81.46 81.21 81.25 4,638,919 +0.02(+0.03%)
Oct 19, 2018 81.37 81.40 81.13 81.23 5,834,951 +0.00(+0.00%)
Oct 18, 2018 81.57 81.62 81.21 81.23 7,343,309 -0.37(-0.45%)
Oct 17, 2018 81.60 81.67 81.51 81.60 3,827,210 -0.09(-0.11%)
Oct 16, 2018 81.53 81.76 81.53 81.69 3,778,698 +0.34(+0.42%)
Oct 15, 2018 81.48 81.55 81.34 81.34 5,369,926 -0.18(-0.23%)
Oct 12, 2018 81.44 81.55 81.28 81.53 4,046,113 +0.41(+0.51%)
Oct 11, 2018 81.25 81.34 80.91 81.11 12,943,830 +0.21(+0.26%)
Oct 10, 2018 81.46 81.51 80.91 80.91 11,898,839 -0.64(-0.79%)
Oct 09, 2018 81.53 81.64 81.46 81.55 5,866,179 +0.09(+0.11%)
Oct 08, 2018 81.64 81.71 81.44 81.46 8,040,454 -0.18(-0.23%)
Oct 05, 2018 82.01 82.03 81.64 81.64 15,534,703 -0.39(-0.48%)
Oct 04, 2018 82.22 82.29 81.94 82.03 6,607,638 -0.37(-0.45%)
Oct 03, 2018 82.61 82.65 82.29 82.40 11,206,302 -0.14(-0.17%)
Oct 02, 2018 82.61 82.67 82.52 82.54 5,169,213 -0.11(-0.14%)
Oct 01, 2018 82.54 82.65 82.49 82.65 5,835,058 +0.26(+0.32%)
Sep 28, 2018 82.34 82.41 82.32 82.39 2,991,090 +0.05(+0.06%)
Sep 27, 2018 82.25 82.37 82.23 82.34 4,559,824 +0.16(+0.19%)
Sep 26, 2018 82.21 82.32 82.16 82.18 9,415,332 +0.02(+0.03%)
Sep 25, 2018 82.14 82.16 82.07 82.16 3,023,133 +0.02(+0.03%)
Sep 24, 2018 82.21 82.24 82.07 82.14 5,293,903 -0.09(-0.11%)
Sep 21, 2018 82.18 82.25 82.16 82.23 3,088,928 +0.05(+0.06%)
Sep 20, 2018 82.12 82.18 82.09 82.18 4,201,459 +0.11(+0.14%)
Sep 19, 2018 82.18 82.25 82.07 82.07 5,099,144 -0.16(-0.19%)
Sep 18, 2018 82.25 82.32 82.21 82.23 3,174,994 +0.00(+0.00%)
Sep 17, 2018 82.28 82.30 82.18 82.23 2,643,053 -0.09(-0.11%)
Sep 14, 2018 82.23 82.34 82.21 82.32 4,570,712 +0.09(+0.11%)
Sep 13, 2018 82.18 82.28 82.14 82.23 5,282,659 +0.14(+0.17%)
Sep 12, 2018 81.93 82.09 81.91 82.09 3,887,416 +0.18(+0.22%)
Sep 11, 2018 81.84 81.96 81.77 81.91 6,641,970 +0.02(+0.03%)
Sep 10, 2018 81.86 81.89 81.75 81.89 3,650,268 +0.16(+0.20%)
Sep 07, 2018 81.68 81.75 81.61 81.73 9,392,408 +0.00(+0.00%)
Sep 06, 2018 81.73 81.80 81.68 81.73 4,789,321 +0.00(+0.00%)
Sep 05, 2018 81.80 81.86 81.70 81.73 5,167,837 -0.09(-0.11%)
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.