High Yield Bond ETF SPDR (NY: JNK )

109.02 USD +0.12 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 100.53 101.37 100.48 101.16 11,008,394 +1.03(+1.03%)
Jun 29, 2020 101.01 101.05 99.67 100.13 36,056,122 -0.83(-0.82%)
Jun 26, 2020 101.73 101.73 100.79 100.96 6,121,300 -0.93(-0.91%)
Jun 25, 2020 101.84 101.96 101.23 101.89 12,479,536 -0.07(-0.07%)
Jun 24, 2020 102.76 102.79 101.23 101.96 11,881,927 -1.11(-1.08%)
Jun 23, 2020 103.24 103.26 102.96 103.07 4,865,127 +0.17(+0.17%)
Jun 22, 2020 103.02 103.17 102.76 102.90 8,101,175 -0.16(-0.16%)
Jun 19, 2020 103.62 103.62 102.79 103.06 6,439,200 -0.13(-0.13%)
Jun 18, 2020 103.12 103.41 102.95 103.19 6,044,644 -0.31(-0.30%)
Jun 17, 2020 103.80 103.93 103.41 103.50 7,923,945 -0.24(-0.23%)
Jun 16, 2020 104.37 104.45 103.38 103.74 12,079,909 +0.75(+0.73%)
Jun 15, 2020 101.66 103.71 101.37 102.99 11,581,195 +0.71(+0.69%)
Jun 12, 2020 102.57 102.84 101.55 102.28 12,604,600 +1.02(+1.01%)
Jun 11, 2020 102.53 102.58 101.09 101.26 10,845,943 -2.65(-2.55%)
Jun 10, 2020 103.77 104.45 103.37 103.91 9,498,762 -0.17(-0.16%)
Jun 09, 2020 104.29 104.37 103.68 104.08 14,667,181 -0.68(-0.65%)
Jun 08, 2020 104.88 104.88 104.51 104.76 8,340,093 +0.15(+0.14%)
Jun 05, 2020 104.77 105.26 104.58 104.61 6,944,000 +1.07(+1.03%)
Jun 04, 2020 103.86 103.86 103.35 103.54 5,687,514 -0.34(-0.33%)
Jun 03, 2020 103.67 104.14 103.56 103.88 11,107,675 +0.66(+0.64%)
Jun 02, 2020 102.43 103.27 102.08 103.22 9,614,474 +1.04(+1.02%)
Jun 01, 2020 101.34 102.19 101.18 102.18 10,967,335 +0.19(+0.19%)
May 29, 2020 101.50 102.18 101.28 101.99 10,153,400 +0.48(+0.47%)
May 28, 2020 101.63 102.08 101.37 101.51 12,964,950 +0.06(+0.06%)
May 27, 2020 101.86 101.89 100.93 101.45 6,243,087 +0.30(+0.30%)
May 26, 2020 101.02 101.49 100.20 101.15 7,906,602 +0.86(+0.86%)
May 22, 2020 99.96 100.39 99.72 100.29 6,077,200 +0.33(+0.33%)
May 21, 2020 99.99 100.22 99.71 99.96 9,637,829 -0.02(-0.02%)
May 20, 2020 99.48 100.21 99.36 99.98 9,634,534 +1.08(+1.09%)
May 19, 2020 98.76 99.20 98.55 98.90 9,433,007 +0.12(+0.12%)
May 18, 2020 98.64 98.84 98.27 98.78 8,685,216 +1.65(+1.70%)
May 15, 2020 96.72 97.29 96.49 97.13 8,959,500 +0.05(+0.05%)
May 14, 2020 96.94 97.39 96.27 97.08 9,137,423 -0.27(-0.28%)
May 13, 2020 98.01 98.07 97.15 97.35 8,974,316 -0.58(-0.59%)
May 12, 2020 98.65 98.68 97.90 97.93 8,058,736 -0.05(-0.05%)
May 11, 2020 98.19 98.38 97.97 97.98 3,882,947 -0.42(-0.43%)
May 08, 2020 97.87 98.42 97.77 98.40 8,575,900 +0.95(+0.97%)
May 07, 2020 97.89 98.22 97.39 97.45 4,561,222 +0.25(+0.26%)
May 06, 2020 97.72 97.89 97.20 97.20 6,974,455 -0.37(-0.38%)
May 05, 2020 97.24 97.71 97.16 97.57 7,115,052 +0.75(+0.77%)
May 04, 2020 96.78 97.04 96.45 96.82 5,674,776 -0.14(-0.14%)
May 01, 2020 97.84 97.98 96.89 96.96 7,433,900 -2.07(-2.09%)
Apr 30, 2020 98.48 99.17 97.96 99.03 10,369,502 +0.23(+0.23%)
Apr 29, 2020 97.82 98.93 97.61 98.80 6,723,031 +1.64(+1.69%)
Apr 28, 2020 97.40 97.50 96.64 97.16 4,914,779 +0.17(+0.18%)
Apr 27, 2020 96.93 97.25 96.83 96.99 4,915,691 +0.37(+0.38%)
Apr 24, 2020 97.37 97.56 96.44 96.62 6,381,500 -0.64(-0.66%)
Apr 23, 2020 97.62 97.99 96.99 97.26 9,170,679 -0.18(-0.18%)
Apr 22, 2020 97.47 97.75 97.14 97.44 5,665,897 +0.95(+0.98%)
Apr 21, 2020 97.30 97.39 96.35 96.49 14,076,862 -2.09(-2.12%)
Apr 20, 2020 99.14 99.64 98.32 98.58 8,245,688 -1.55(-1.55%)
Apr 17, 2020 100.29 100.39 99.73 100.13 7,404,600 +0.52(+0.52%)
Apr 16, 2020 99.48 99.67 98.58 99.61 5,999,400 -0.07(-0.07%)
Apr 15, 2020 99.10 99.76 98.65 99.68 10,337,241 -0.98(-0.97%)
Apr 14, 2020 101.19 101.30 99.98 100.66 10,252,398 +0.25(+0.25%)
Apr 13, 2020 101.22 101.27 99.17 100.41 9,198,605 -1.23(-1.21%)
Apr 09, 2020 100.51 103.48 100.00 101.64 14,485,200 +6.39(+6.71%)
Apr 08, 2020 93.62 95.62 93.54 95.25 6,351,499 +2.13(+2.29%)
Apr 07, 2020 94.07 94.45 92.73 93.12 7,008,788 +0.32(+0.34%)
Apr 06, 2020 92.28 92.95 92.01 92.80 7,390,377 +2.26(+2.50%)
Apr 03, 2020 92.41 92.49 90.20 90.54 7,634,900 -1.81(-1.96%)
Apr 02, 2020 91.76 93.92 91.29 92.35 6,371,302 +0.62(+0.68%)
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.