High Yield Bond ETF SPDR (NY: JNK )

93.67 -0.96 (-1.01%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 92.44 92.77 92.24 92.73 8,616,655 +0.20(+0.21%)
Oct 29, 2020 92.21 92.60 92.07 92.53 13,731,187 +0.24(+0.26%)
Oct 28, 2020 92.42 92.55 92.11 92.29 14,755,406 -0.78(-0.84%)
Oct 27, 2020 93.06 93.27 93.01 93.07 5,134,173 +0.02(+0.02%)
Oct 26, 2020 93.50 93.58 92.97 93.06 9,771,433 -0.75(-0.80%)
Oct 23, 2020 93.85 93.85 93.61 93.80 4,894,124 +0.10(+0.10%)
Oct 22, 2020 93.54 93.79 93.37 93.71 5,122,668 +0.15(+0.16%)
Oct 21, 2020 93.58 93.77 93.46 93.55 5,620,262 -0.03(-0.03%)
Oct 20, 2020 93.44 93.76 93.40 93.58 5,833,300 +0.32(+0.34%)
Oct 19, 2020 93.64 93.75 93.20 93.26 7,244,595 -0.20(-0.21%)
Oct 16, 2020 93.79 93.87 93.44 93.46 5,413,782 -0.20(-0.21%)
Oct 15, 2020 93.28 93.69 93.19 93.65 5,243,564 -0.05(-0.06%)
Oct 14, 2020 93.85 93.92 93.56 93.71 5,568,895 -0.21(-0.23%)
Oct 13, 2020 94.18 94.18 93.79 93.92 5,215,525 -0.39(-0.41%)
Oct 12, 2020 93.88 94.43 93.88 94.31 4,424,828 +0.53(+0.57%)
Oct 09, 2020 93.68 93.87 93.59 93.78 9,193,454 +0.14(+0.15%)
Oct 08, 2020 93.65 93.65 93.45 93.63 4,950,830 +0.29(+0.31%)
Oct 07, 2020 93.31 93.42 93.25 93.34 5,693,511 +0.36(+0.39%)
Oct 06, 2020 93.28 93.62 92.97 92.98 14,966,721 -0.20(-0.22%)
Oct 05, 2020 92.72 93.23 92.68 93.18 13,469,750 +0.63(+0.68%)
Oct 02, 2020 92.20 92.64 92.09 92.55 9,247,782 -0.04(-0.05%)
Oct 01, 2020 92.57 92.71 92.46 92.59 13,127,058 +0.30(+0.32%)
Sep 30, 2020 91.94 92.49 91.93 92.30 9,053,655 +0.34(+0.37%)
Sep 29, 2020 91.92 92.03 91.65 91.96 5,381,932 +0.07(+0.08%)
Sep 28, 2020 91.69 92.02 91.56 91.89 6,551,617 +0.65(+0.71%)
Sep 25, 2020 91.18 91.48 91.07 91.24 10,356,896 -0.09(-0.10%)
Sep 24, 2020 91.15 91.63 90.87 91.33 11,442,075 -0.07(-0.08%)
Sep 23, 2020 92.33 92.35 91.33 91.40 11,972,562 -0.87(-0.94%)
Sep 22, 2020 92.07 92.32 91.86 92.27 12,669,846 +0.29(+0.32%)
Sep 21, 2020 92.43 92.47 91.76 91.98 13,255,122 -0.83(-0.90%)
Sep 18, 2020 93.17 93.19 92.73 92.81 6,368,391 -0.27(-0.29%)
Sep 17, 2020 92.81 93.16 92.70 93.08 8,015,464 +0.04(+0.04%)
Sep 16, 2020 93.18 93.50 93.01 93.05 5,395,855 -0.03(-0.03%)
Sep 15, 2020 93.09 93.23 92.97 93.08 4,113,593 +0.20(+0.22%)
Sep 14, 2020 93.06 93.23 92.77 92.87 5,472,925 -0.12(-0.13%)
Sep 11, 2020 92.82 93.00 92.56 93.00 8,431,839 +0.22(+0.24%)
Sep 10, 2020 93.25 93.30 92.72 92.77 12,876,966 -0.35(-0.37%)
Sep 09, 2020 92.85 93.21 92.71 93.12 7,764,309 +0.69(+0.75%)
Sep 08, 2020 92.55 92.80 92.30 92.43 10,688,193 -0.57(-0.61%)
Sep 04, 2020 93.19 93.47 92.38 93.00 9,101,881 -0.27(-0.28%)
Sep 03, 2020 93.56 93.68 92.82 93.26 11,058,860 -0.58(-0.61%)
Sep 02, 2020 93.77 93.92 93.41 93.84 6,749,739 +0.16(+0.17%)
Sep 01, 2020 93.23 93.74 93.11 93.68 6,788,472 +0.45(+0.48%)
Aug 31, 2020 93.27 93.40 93.12 93.23 5,631,724 -0.04(-0.04%)
Aug 28, 2020 93.33 93.45 93.25 93.26 5,487,148 +0.06(+0.07%)
Aug 27, 2020 93.42 93.48 93.02 93.20 7,314,081 -0.12(-0.13%)
Aug 26, 2020 93.40 93.47 93.28 93.32 5,952,928 -0.02(-0.02%)
Aug 25, 2020 93.23 93.40 93.03 93.34 7,102,798 +0.16(+0.17%)
Aug 24, 2020 92.92 93.23 92.86 93.18 6,294,671 +0.50(+0.54%)
Aug 21, 2020 92.69 92.80 92.59 92.68 3,965,007 -0.02(-0.02%)
Aug 20, 2020 92.24 92.71 92.20 92.70 6,216,388 +0.38(+0.41%)
Aug 19, 2020 92.65 92.76 92.27 92.32 8,519,808 -0.36(-0.39%)
Aug 18, 2020 92.72 92.80 92.41 92.68 5,075,955 +0.02(+0.02%)
Aug 17, 2020 92.11 92.67 92.11 92.66 4,029,600 +0.64(+0.70%)
Aug 14, 2020 92.19 92.31 91.85 92.02 6,366,471 -0.22(-0.24%)
Aug 13, 2020 92.62 92.92 92.21 92.24 8,118,381 -0.43(-0.47%)
Aug 12, 2020 92.96 93.12 92.59 92.67 5,937,637 +0.19(+0.21%)
Aug 11, 2020 93.32 93.40 92.46 92.48 10,617,247 -0.80(-0.86%)
Aug 10, 2020 93.37 93.42 93.11 93.28 3,983,723 -0.06(-0.07%)
Aug 07, 2020 93.46 93.47 93.11 93.34 7,114,099 -0.12(-0.13%)
Aug 06, 2020 93.28 93.50 93.21 93.47 7,883,003 +0.14(+0.15%)
Aug 05, 2020 93.17 93.34 93.16 93.32 6,804,484 +0.15(+0.16%)
Aug 04, 2020 93.04 93.18 92.84 93.17 7,686,309 +0.04(+0.04%)
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.