High Yield Bond ETF SPDR (NY: JNK )

92.55 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 86.14 86.74 85.68 86.62 11,855,171 +0.20(+0.23%)
Apr 29, 2020 85.56 86.53 85.38 86.42 7,686,259 +1.43(+1.69%)
Apr 28, 2020 85.19 85.28 84.53 84.98 5,618,934 +0.15(+0.18%)
Apr 27, 2020 84.78 85.06 84.70 84.84 5,619,976 +0.32(+0.38%)
Apr 24, 2020 85.17 85.33 84.35 84.51 7,295,796 -0.56(-0.66%)
Apr 23, 2020 85.39 85.71 84.84 85.07 10,484,589 -0.16(-0.18%)
Apr 22, 2020 85.26 85.50 84.96 85.23 6,477,666 +0.83(+0.98%)
Apr 21, 2020 85.11 85.19 84.28 84.40 16,093,695 -1.83(-2.12%)
Apr 20, 2020 86.72 87.15 86.00 86.23 9,427,072 -1.36(-1.55%)
Apr 17, 2020 87.72 87.81 87.23 87.58 8,465,479 +0.45(+0.52%)
Apr 16, 2020 87.01 87.18 86.23 87.13 6,858,951 -0.06(-0.07%)
Apr 15, 2020 86.68 87.26 86.29 87.19 11,818,288 -0.86(-0.97%)
Apr 14, 2020 88.51 88.61 87.45 88.05 11,721,289 +0.22(+0.25%)
Apr 13, 2020 88.54 88.58 86.74 87.83 10,516,516 -1.08(-1.21%)
Apr 09, 2020 87.91 90.51 87.47 88.90 16,560,537 +5.59(+6.71%)
Apr 08, 2020 81.89 83.64 81.82 83.31 7,261,497 +1.86(+2.29%)
Apr 07, 2020 82.28 82.61 81.11 81.45 8,012,957 +0.28(+0.34%)
Apr 06, 2020 80.72 81.30 80.48 81.17 8,449,218 +1.98(+2.50%)
Apr 03, 2020 80.83 80.90 78.90 79.19 8,728,775 -1.58(-1.96%)
Apr 02, 2020 80.26 82.15 79.85 80.78 7,284,137 +0.54(+0.68%)
Apr 01, 2020 81.06 81.07 79.97 80.23 7,701,516 -2.23(-2.71%)
Mar 31, 2020 82.54 83.13 82.31 82.47 7,774,509 -0.53(-0.64%)
Mar 30, 2020 82.28 83.56 81.81 83.00 8,872,836 +0.84(+1.03%)
Mar 27, 2020 80.35 83.55 80.08 82.15 30,898,594 +0.53(+0.65%)
Mar 26, 2020 78.64 81.68 78.64 81.62 12,789,001 +3.26(+4.15%)
Mar 25, 2020 76.68 80.37 76.68 78.37 11,998,755 +1.81(+2.36%)
Mar 24, 2020 75.13 76.75 74.85 76.56 13,227,582 +2.94(+4.00%)
Mar 23, 2020 75.35 75.44 72.41 73.62 6,685,316 -1.37(-1.82%)
Mar 20, 2020 76.71 77.33 74.75 74.98 6,559,838 -1.68(-2.19%)
Mar 19, 2020 77.05 78.13 76.20 76.66 9,673,407 -1.78(-2.27%)
Mar 18, 2020 79.58 80.41 77.11 78.45 7,923,842 -3.50(-4.27%)
Mar 17, 2020 81.35 84.34 80.32 81.95 13,841,580 +0.58(+0.72%)
Mar 16, 2020 81.38 83.55 79.22 81.36 11,339,639 -4.97(-5.76%)
Mar 13, 2020 84.22 86.38 84.22 86.33 13,068,324 +2.69(+3.22%)
Mar 12, 2020 82.33 86.56 82.09 83.64 14,351,513 -3.53(-4.05%)
Mar 11, 2020 88.12 88.16 86.47 87.18 16,276,011 -1.97(-2.21%)
Mar 10, 2020 88.92 89.53 87.57 89.14 19,753,006 +1.47(+1.68%)
Mar 09, 2020 89.22 89.22 85.81 87.67 19,958,314 -4.28(-4.66%)
Mar 06, 2020 91.56 92.09 91.21 91.96 17,499,068 -1.18(-1.27%)
Mar 05, 2020 93.61 93.68 92.94 93.14 17,983,790 -1.22(-1.29%)
Mar 04, 2020 93.69 94.43 93.68 94.36 14,485,327 +1.24(+1.33%)
Mar 03, 2020 93.46 94.34 92.82 93.12 24,714,826 -0.37(-0.40%)
Mar 02, 2020 92.57 93.55 92.23 93.50 21,499,160 +0.81(+0.88%)
Feb 28, 2020 91.11 92.87 90.91 92.68 31,405,334 +0.30(+0.33%)
Feb 27, 2020 92.96 93.52 92.22 92.38 28,132,898 -1.33(-1.41%)
Feb 26, 2020 93.80 94.13 93.42 93.71 24,675,412 +0.10(+0.11%)
Feb 25, 2020 94.72 94.74 93.54 93.60 26,610,460 -0.75(-0.79%)
Feb 24, 2020 94.50 94.58 94.16 94.35 18,714,632 -1.03(-1.08%)
Feb 21, 2020 95.45 95.46 95.22 95.38 8,480,660 -0.10(-0.10%)
Feb 20, 2020 95.40 95.52 95.12 95.47 7,904,331 +0.13(+0.14%)
Feb 19, 2020 95.30 95.42 95.30 95.34 4,799,325 +0.08(+0.08%)
Feb 18, 2020 95.40 95.43 95.19 95.27 5,897,400 -0.18(-0.19%)
Feb 14, 2020 95.41 95.50 95.38 95.45 6,951,533 +0.04(+0.05%)
Feb 13, 2020 95.31 95.45 95.24 95.40 10,033,583 +0.00(+0.00%)
Feb 12, 2020 95.28 95.44 95.21 95.40 6,893,976 +0.27(+0.28%)
Feb 11, 2020 95.22 95.24 95.08 95.14 9,622,771 +0.03(+0.04%)
Feb 10, 2020 94.94 95.14 94.88 95.10 7,699,312 +0.14(+0.15%)
Feb 07, 2020 95.05 95.07 94.90 94.96 9,148,680 -0.14(-0.15%)
Feb 06, 2020 95.05 95.15 94.89 95.10 7,346,016 +0.03(+0.04%)
Feb 05, 2020 94.88 95.08 94.87 95.07 10,691,951 +0.37(+0.39%)
Feb 04, 2020 94.45 94.71 94.44 94.69 11,533,154 +0.58(+0.62%)
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.