High Yield Bond ETF SPDR (NY: JNK )

109.94 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 109.05 109.07 108.61 108.81 4,576,700 -0.12(-0.11%)
Aug 29, 2019 109.10 109.19 108.91 108.93 2,469,470 +0.11(+0.10%)
Aug 28, 2019 108.52 108.89 108.46 108.82 3,731,087 +0.27(+0.25%)
Aug 27, 2019 108.80 108.84 108.36 108.55 6,549,036 -0.02(-0.02%)
Aug 26, 2019 108.39 108.61 108.29 108.57 5,369,495 +0.55(+0.51%)
Aug 23, 2019 108.48 108.82 107.97 108.02 9,871,700 -0.55(-0.51%)
Aug 22, 2019 108.44 108.66 108.29 108.57 8,238,518 +0.21(+0.19%)
Aug 21, 2019 108.12 108.40 108.08 108.36 7,248,822 +0.47(+0.44%)
Aug 20, 2019 107.90 107.98 107.73 107.89 4,262,307 +0.05(+0.05%)
Aug 19, 2019 107.77 107.88 107.68 107.84 4,787,131 +0.36(+0.33%)
Aug 16, 2019 107.38 107.56 107.38 107.48 4,894,100 +0.34(+0.32%)
Aug 15, 2019 107.00 107.28 106.92 107.14 9,507,782 +0.38(+0.36%)
Aug 14, 2019 107.22 107.27 106.73 106.76 10,585,014 -0.93(-0.86%)
Aug 13, 2019 107.26 107.85 107.21 107.69 8,007,384 +0.37(+0.34%)
Aug 12, 2019 107.35 107.53 107.19 107.32 6,442,624 -0.28(-0.26%)
Aug 09, 2019 107.55 107.77 107.43 107.60 6,687,800 -0.11(-0.10%)
Aug 08, 2019 107.45 107.84 107.43 107.71 11,012,692 +0.32(+0.30%)
Aug 07, 2019 106.97 107.50 106.67 107.39 14,264,247 +0.02(+0.02%)
Aug 06, 2019 107.21 107.46 106.88 107.37 15,649,891 +0.66(+0.62%)
Aug 05, 2019 107.16 107.18 106.50 106.71 19,278,986 -1.18(-1.09%)
Aug 02, 2019 108.01 108.03 107.63 107.89 9,088,900 -0.21(-0.19%)
Aug 01, 2019 108.10 108.61 108.05 108.10 15,406,822 -0.49(-0.45%)
Jul 31, 2019 108.89 108.99 108.06 108.59 10,981,609 -0.19(-0.17%)
Jul 30, 2019 108.50 108.78 108.45 108.78 4,544,267 +0.02(+0.02%)
Jul 29, 2019 108.89 108.89 108.67 108.76 3,816,349 -0.14(-0.13%)
Jul 26, 2019 108.80 108.92 108.76 108.90 3,970,900 +0.24(+0.22%)
Jul 25, 2019 108.77 108.77 108.51 108.66 4,941,705 -0.08(-0.07%)
Jul 24, 2019 108.65 108.76 108.61 108.74 5,781,630 +0.07(+0.06%)
Jul 23, 2019 108.59 108.71 108.46 108.67 5,709,911 +0.20(+0.18%)
Jul 22, 2019 108.24 108.48 108.22 108.47 4,838,217 +0.36(+0.33%)
Jul 19, 2019 108.31 108.34 108.11 108.11 5,630,000 -0.21(-0.19%)
Jul 18, 2019 108.29 108.35 108.04 108.32 6,579,145 -0.02(-0.02%)
Jul 17, 2019 108.43 108.47 108.29 108.34 5,479,375 -0.04(-0.04%)
Jul 16, 2019 108.57 108.59 108.30 108.38 4,909,162 -0.25(-0.23%)
Jul 15, 2019 108.55 108.67 108.45 108.63 3,129,674 +0.15(+0.14%)
Jul 12, 2019 108.37 108.50 108.25 108.48 3,592,800 +0.09(+0.08%)
Jul 11, 2019 108.61 108.62 108.23 108.39 4,667,056 -0.21(-0.19%)
Jul 10, 2019 108.54 108.72 108.52 108.60 6,118,190 +0.31(+0.29%)
Jul 09, 2019 108.32 108.38 108.25 108.29 4,523,115 -0.14(-0.13%)
Jul 08, 2019 108.55 108.55 108.38 108.43 4,085,056 -0.18(-0.17%)
Jul 05, 2019 108.74 108.74 108.43 108.61 5,289,100 -0.40(-0.37%)
Jul 03, 2019 108.67 109.05 108.63 109.01 3,978,200 +0.38(+0.35%)
Jul 02, 2019 108.44 108.73 108.44 108.63 5,780,023 +0.21(+0.19%)
Jul 01, 2019 108.90 108.97 108.39 108.42 10,600,245 -0.52(-0.48%)
Jun 28, 2019 108.95 109.00 108.86 108.94 5,855,200 +0.07(+0.06%)
Jun 27, 2019 108.73 108.94 108.73 108.87 5,813,992 +0.27(+0.25%)
Jun 26, 2019 108.84 108.87 108.54 108.60 6,831,198 -0.08(-0.07%)
Jun 25, 2019 109.07 109.07 108.60 108.68 7,007,055 -0.40(-0.37%)
Jun 24, 2019 109.16 109.19 109.08 109.08 3,652,994 -0.11(-0.10%)
Jun 21, 2019 109.25 109.32 109.16 109.19 5,145,300 -0.27(-0.25%)
Jun 20, 2019 109.22 109.62 109.16 109.46 12,177,583 +0.60(+0.55%)
Jun 19, 2019 108.35 108.92 108.15 108.86 13,102,507 +0.55(+0.51%)
Jun 18, 2019 108.10 108.34 108.08 108.31 7,549,594 +0.67(+0.62%)
Jun 17, 2019 107.74 107.77 107.60 107.64 5,084,683 -0.15(-0.14%)
Jun 14, 2019 107.81 107.87 107.71 107.79 5,354,100 -0.09(-0.08%)
Jun 13, 2019 107.80 107.96 107.79 107.88 3,363,482 +0.22(+0.20%)
Jun 12, 2019 107.89 107.89 107.65 107.66 4,031,448 -0.26(-0.24%)
Jun 11, 2019 108.06 108.17 107.76 107.92 10,078,948 +0.17(+0.16%)
Jun 10, 2019 107.67 107.88 107.67 107.75 7,477,633 +0.14(+0.13%)
Jun 07, 2019 107.41 107.64 107.34 107.61 10,041,300 +0.35(+0.33%)
Jun 06, 2019 106.97 107.36 106.87 107.26 6,270,777 +0.27(+0.25%)
Jun 05, 2019 106.85 107.02 106.69 106.99 11,059,158 +0.27(+0.25%)
Jun 04, 2019 106.23 106.72 106.19 106.72 10,250,200 +0.96(+0.91%)
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.