High Yield Bond ETF SPDR (NY: JNK )

108.83 USD -0.08 (-0.07%)
Streaming Delayed Price Updated: 3:06 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 109.87 109.90 109.75 109.77 5,787,229 -0.13(-0.12%)
Jul 29, 2021 109.72 109.94 109.72 109.90 6,075,423 +0.20(+0.18%)
Jul 28, 2021 109.70 109.76 109.53 109.70 5,521,064 +0.07(+0.06%)
Jul 27, 2021 109.62 109.68 109.43 109.63 10,400,939 -0.10(-0.09%)
Jul 26, 2021 109.89 109.91 109.70 109.73 5,664,137 -0.15(-0.14%)
Jul 23, 2021 109.82 109.92 109.74 109.88 5,873,873 +0.21(+0.19%)
Jul 22, 2021 109.66 109.80 109.53 109.67 8,721,510 +0.03(+0.03%)
Jul 21, 2021 109.44 109.65 109.38 109.64 6,979,900 +0.35(+0.32%)
Jul 20, 2021 108.87 109.34 108.77 109.29 10,189,143 +0.47(+0.43%)
Jul 19, 2021 109.37 109.37 108.65 108.82 15,525,771 -0.75(-0.68%)
Jul 16, 2021 109.74 109.75 109.53 109.57 7,403,197 -0.18(-0.16%)
Jul 15, 2021 109.70 109.75 109.63 109.75 6,088,445 -0.02(-0.02%)
Jul 14, 2021 109.70 109.83 109.66 109.77 6,332,999 +0.12(+0.11%)
Jul 13, 2021 109.86 109.91 109.62 109.65 13,663,830 -0.29(-0.26%)
Jul 12, 2021 110.00 110.00 109.86 109.94 5,046,339 -0.01(-0.01%)
Jul 09, 2021 109.93 110.00 109.80 109.95 5,251,180 +0.17(+0.15%)
Jul 08, 2021 109.72 109.90 109.67 109.78 9,694,961 -0.22(-0.20%)
Jul 07, 2021 110.06 110.10 109.86 110.00 4,203,579 +0.02(+0.02%)
Jul 06, 2021 110.06 110.06 109.87 109.98 5,273,626 +0.02(+0.02%)
Jul 02, 2021 109.84 109.99 109.80 109.96 3,083,918 +0.19(+0.17%)
Jul 01, 2021 109.63 109.80 109.63 109.77 8,692,046 -0.19(-0.17%)
Jun 30, 2021 109.92 110.02 109.90 109.96 5,978,430 -0.02(-0.02%)
Jun 29, 2021 109.89 110.00 109.88 109.98 4,575,721 +0.13(+0.12%)
Jun 28, 2021 109.93 109.93 109.79 109.85 5,669,473 +0.00(+0.00%)
Jun 25, 2021 109.82 109.87 109.75 109.85 3,976,277 +0.11(+0.10%)
Jun 24, 2021 109.67 109.75 109.60 109.74 3,570,404 +0.24(+0.22%)
Jun 23, 2021 109.55 109.67 109.47 109.50 5,810,660 +0.00(+0.00%)
Jun 22, 2021 109.40 109.68 109.35 109.50 4,914,196 +0.03(+0.03%)
Jun 21, 2021 109.30 109.47 109.30 109.47 6,040,329 +0.21(+0.19%)
Jun 18, 2021 109.16 109.33 109.11 109.26 5,740,264 -0.10(-0.09%)
Jun 17, 2021 109.30 109.41 109.24 109.36 7,586,071 +0.07(+0.06%)
Jun 16, 2021 109.42 109.47 109.10 109.29 8,611,674 -0.14(-0.13%)
Jun 15, 2021 109.39 109.48 109.28 109.43 5,175,521 +0.02(+0.02%)
Jun 14, 2021 109.45 109.46 109.35 109.41 7,863,003 -0.08(-0.07%)
Jun 11, 2021 109.55 109.57 109.40 109.49 4,047,301 +0.05(+0.05%)
Jun 10, 2021 109.31 109.53 109.29 109.44 5,207,727 +0.18(+0.16%)
Jun 09, 2021 109.24 109.32 109.24 109.26 9,378,438 +0.11(+0.10%)
Jun 08, 2021 109.19 109.21 109.09 109.15 5,411,715 +0.08(+0.07%)
Jun 07, 2021 109.04 109.11 108.99 109.07 4,813,715 +0.08(+0.07%)
Jun 04, 2021 108.97 109.05 108.89 108.99 7,111,091 +0.21(+0.19%)
Jun 03, 2021 108.70 108.93 108.63 108.78 8,326,637 -0.15(-0.14%)
Jun 02, 2021 108.93 109.00 108.85 108.93 7,200,026 +0.12(+0.11%)
Jun 01, 2021 108.65 108.84 108.63 108.81 6,672,964 -0.10(-0.09%)
May 28, 2021 109.03 109.09 108.88 108.91 6,056,792 +0.00(+0.00%)
May 27, 2021 109.05 109.12 108.88 108.91 5,854,487 -0.05(-0.05%)
May 26, 2021 108.90 108.97 108.83 108.96 6,641,747 +0.06(+0.06%)
May 25, 2021 108.96 109.00 108.82 108.90 5,218,043 -0.04(-0.04%)
May 24, 2021 108.82 109.07 108.76 108.94 10,667,257 +0.19(+0.17%)
May 21, 2021 108.77 108.82 108.55 108.75 9,296,144 +0.17(+0.16%)
May 20, 2021 108.30 108.82 108.29 108.58 10,542,861 +0.43(+0.40%)
May 19, 2021 108.22 108.44 108.11 108.15 13,019,833 -0.31(-0.29%)
May 18, 2021 108.73 108.74 108.44 108.46 5,655,286 -0.24(-0.22%)
May 17, 2021 108.88 108.89 108.63 108.70 7,051,126 -0.12(-0.11%)
May 14, 2021 108.66 108.88 108.65 108.82 9,862,606 +0.33(+0.30%)
May 13, 2021 108.27 108.66 108.27 108.49 8,176,819 +0.28(+0.26%)
May 12, 2021 108.54 108.61 108.21 108.21 10,064,159 -0.52(-0.48%)
May 11, 2021 108.52 108.78 108.44 108.73 16,118,185 -0.12(-0.11%)
May 10, 2021 109.05 109.10 108.83 108.85 8,459,354 -0.17(-0.16%)
May 07, 2021 109.08 109.17 108.94 109.02 6,616,999 +0.12(+0.11%)
May 06, 2021 109.04 109.10 108.85 108.90 11,343,440 -0.10(-0.09%)
May 05, 2021 108.89 109.07 108.75 109.00 15,099,357 +0.22(+0.20%)
May 04, 2021 108.80 108.82 108.59 108.78 12,874,558 -0.03(-0.03%)
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.