High Yield Bond ETF SPDR (NY: JNK )

93.48 +0.36 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 81.89 81.89 81.89 0 +0.07(+0.08%)
Aug 30, 2018 81.93 81.94 81.79 81.82 4,639,056 -0.09(-0.11%)
Aug 29, 2018 81.93 81.98 81.89 81.91 2,816,708 -0.05(-0.06%)
Aug 28, 2018 81.95 82.00 81.89 81.95 3,291,809 +0.00(+0.00%)
Aug 27, 2018 81.93 82.02 81.93 81.95 1,630,291 +0.05(+0.06%)
Aug 24, 2018 81.77 81.93 81.77 81.91 2,225,757 +0.14(+0.17%)
Aug 23, 2018 81.82 81.89 81.73 81.77 4,616,739 -0.05(-0.06%)
Aug 22, 2018 81.77 81.86 81.77 81.82 2,569,859 +0.02(+0.03%)
Aug 21, 2018 81.68 81.84 81.68 81.79 3,698,302 +0.16(+0.20%)
Aug 20, 2018 81.59 81.70 81.59 81.64 3,527,577 +0.07(+0.08%)
Aug 17, 2018 81.43 81.64 81.43 81.57 2,552,100 +0.07(+0.08%)
Aug 16, 2018 81.48 81.57 81.41 81.50 3,994,071 +0.14(+0.17%)
Aug 15, 2018 81.48 81.49 81.32 81.36 5,174,242 -0.18(-0.22%)
Aug 14, 2018 81.45 81.57 81.45 81.54 4,402,154 +0.11(+0.14%)
Aug 13, 2018 81.43 81.51 81.36 81.43 5,590,652 -0.02(-0.03%)
Aug 10, 2018 81.48 81.58 81.41 81.45 4,566,655 -0.14(-0.17%)
Aug 09, 2018 81.70 81.74 81.59 81.59 3,708,462 -0.14(-0.17%)
Aug 08, 2018 81.70 81.75 81.66 81.73 3,713,188 +0.00(+0.00%)
Aug 07, 2018 81.66 81.82 81.66 81.73 3,965,867 +0.09(+0.11%)
Aug 06, 2018 81.54 81.66 81.50 81.64 3,928,711 +0.05(+0.06%)
Aug 03, 2018 81.50 81.59 81.43 81.59 4,160,385 +0.11(+0.14%)
Aug 02, 2018 81.32 81.50 81.32 81.48 3,035,430 +0.02(+0.03%)
Aug 01, 2018 81.39 81.48 81.27 81.45 5,745,089 +0.07(+0.09%)
Jul 31, 2018 81.36 81.43 81.31 81.38 7,989,360 +0.16(+0.20%)
Jul 30, 2018 81.20 81.27 81.11 81.22 3,036,832 +0.07(+0.08%)
Jul 27, 2018 81.20 81.22 81.07 81.16 2,604,589 -0.05(-0.06%)
Jul 26, 2018 81.18 81.22 81.13 81.20 3,976,732 +0.05(+0.06%)
Jul 25, 2018 81.00 81.18 80.96 81.16 5,099,780 +0.14(+0.17%)
Jul 24, 2018 80.91 81.05 80.88 81.02 3,150,900 +0.16(+0.20%)
Jul 23, 2018 80.91 80.95 80.82 80.86 3,684,109 +0.00(+0.00%)
Jul 20, 2018 80.84 80.93 80.79 80.86 2,561,792 +0.02(+0.03%)
Jul 19, 2018 80.79 80.88 80.75 80.84 3,023,974 -0.05(-0.06%)
Jul 18, 2018 80.84 80.93 80.77 80.88 3,696,350 +0.07(+0.08%)
Jul 17, 2018 80.73 80.86 80.68 80.82 3,858,854 +0.07(+0.08%)
Jul 16, 2018 80.84 80.84 80.73 80.75 2,906,305 -0.07(-0.08%)
Jul 13, 2018 80.84 80.95 80.79 80.82 3,716,806 +0.00(+0.00%)
Jul 12, 2018 80.68 80.86 80.63 80.82 9,746,732 +0.23(+0.28%)
Jul 11, 2018 80.63 80.66 80.52 80.59 4,342,222 -0.07(-0.08%)
Jul 10, 2018 80.70 80.77 80.63 80.66 4,143,292 +0.00(+0.00%)
Jul 09, 2018 80.59 80.66 80.54 80.66 3,490,626 +0.14(+0.17%)
Jul 06, 2018 80.36 80.52 80.32 80.52 4,414,279 +0.20(+0.25%)
Jul 05, 2018 80.11 80.34 80.11 80.32 5,678,223 +0.32(+0.40%)
Jul 03, 2018 80.00 80.00 80.00 0 +0.05(+0.06%)
Jul 02, 2018 79.91 79.98 79.84 79.96 6,360,493 -0.01(-0.01%)
Jun 29, 2018 80.19 80.35 79.94 79.97 7,799,049 -0.18(-0.22%)
Jun 28, 2018 80.28 80.30 80.08 80.15 5,790,082 -0.29(-0.36%)
Jun 27, 2018 80.60 80.64 80.37 80.44 6,959,985 -0.20(-0.25%)
Jun 26, 2018 80.69 80.71 80.53 80.64 2,160,166 +0.00(+0.00%)
Jun 25, 2018 80.69 80.80 80.55 80.64 6,229,090 -0.18(-0.22%)
Jun 22, 2018 80.80 80.91 80.78 80.82 2,660,632 +0.02(+0.03%)
Jun 21, 2018 80.93 80.98 80.73 80.80 6,036,377 -0.16(-0.19%)
Jun 20, 2018 80.91 80.96 80.87 80.96 3,325,213 +0.09(+0.11%)
Jun 19, 2018 80.78 80.91 80.78 80.87 3,996,499 -0.11(-0.14%)
Jun 18, 2018 80.93 81.00 80.88 80.98 3,937,992 -0.05(-0.06%)
Jun 15, 2018 81.05 81.05 81.02 3,978,257 -0.02(-0.03%)
Jun 14, 2018 80.96 81.07 80.91 81.05 4,998,429 +0.25(+0.31%)
Jun 13, 2018 80.82 80.93 80.73 80.80 4,789,695 +0.00(+0.00%)
Jun 12, 2018 80.73 80.80 80.69 80.80 5,745,370 +0.09(+0.11%)
Jun 11, 2018 80.57 80.73 80.57 80.71 4,064,329 +0.14(+0.17%)
Jun 08, 2018 80.46 80.62 80.46 80.57 5,114,541 +0.00(+0.00%)
Jun 07, 2018 80.57 80.64 80.48 80.57 4,999,832 +0.05(+0.06%)
Jun 06, 2018 80.62 80.53 5,372,618 +0.11(+0.14%)
Jun 05, 2018 80.30 80.44 80.22 80.42 6,039,493 +0.16(+0.20%)
Jun 04, 2018 80.17 80.28 80.17 80.26 4,178,379 +0.23(+0.28%)
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.