High Yield Bond ETF SPDR (NY: JNK )

96.68 -0.48 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 105.40 105.81 105.57 29,961,916 -0.01(-0.01%)
Jan 28, 2022 105.12 105.62 104.73 105.58 13,884,359 +0.24(+0.23%)
Jan 27, 2022 106.00 106.20 105.11 105.34 12,931,979 -0.49(-0.46%)
Jan 26, 2022 106.65 106.88 105.69 105.83 14,076,795 -0.36(-0.34%)
Jan 25, 2022 106.13 106.39 105.97 106.19 8,351,390 -0.29(-0.27%)
Jan 24, 2022 106.22 106.56 105.74 106.48 15,837,562 -0.11(-0.10%)
Jan 21, 2022 106.62 106.79 106.49 106.59 14,969,870 -0.03(-0.03%)
Jan 20, 2022 107.07 107.33 106.60 106.62 9,747,051 -0.24(-0.22%)
Jan 19, 2022 107.05 107.29 106.82 106.86 11,927,500 -0.10(-0.09%)
Jan 18, 2022 107.21 107.21 106.87 106.96 8,429,450 -0.55(-0.51%)
Jan 14, 2022 107.51 0 -0.10(-0.09%)
Jan 13, 2022 107.95 107.98 107.56 107.61 8,329,185 -0.31(-0.29%)
Jan 12, 2022 107.97 108.02 107.80 107.92 10,434,829 +0.17(+0.16%)
Jan 11, 2022 107.30 107.78 107.01 107.75 16,319,483 +0.54(+0.50%)
Jan 10, 2022 107.04 107.24 106.54 107.21 15,211,579 +0.01(+0.01%)
Jan 07, 2022 107.44 107.45 107.14 107.20 8,771,586 -0.29(-0.27%)
Jan 06, 2022 107.47 107.74 107.40 107.49 11,788,133 +0.02(+0.02%)
Jan 05, 2022 108.31 108.34 107.47 107.47 8,698,879 -0.83(-0.77%)
Jan 04, 2022 108.61 108.61 108.19 108.30 9,362,933 -0.20(-0.18%)
Jan 03, 2022 108.50 108.53 108.27 108.50 10,540,590 -0.07(-0.06%)
Dec 31, 2021 108.58 108.69 108.53 108.57 4,282,196 +0.04(+0.04%)
Dec 30, 2021 108.69 108.69 108.53 108.53 3,299,238 -0.06(-0.06%)
Dec 29, 2021 108.75 108.79 108.59 108.59 5,084,820 -0.21(-0.19%)
Dec 28, 2021 108.85 108.85 108.63 108.80 6,508,606 -0.04(-0.04%)
Dec 27, 2021 108.77 108.93 108.75 108.84 5,850,474 +0.06(+0.06%)
Dec 23, 2021 108.52 108.82 108.50 108.78 9,031,172 +0.32(+0.30%)
Dec 22, 2021 108.17 108.48 108.14 108.46 7,069,150 +0.32(+0.30%)
Dec 21, 2021 107.77 108.16 107.73 108.14 7,378,550 +0.53(+0.49%)
Dec 20, 2021 107.47 107.67 107.33 107.61 7,295,403 -0.12(-0.11%)
Dec 17, 2021 107.76 107.86 107.48 107.73 10,927,497 -0.44(-0.41%)
Dec 16, 2021 108.32 108.41 108.14 108.17 9,734,979 -0.12(-0.11%)
Dec 15, 2021 107.94 108.33 107.71 108.29 10,965,927 +0.37(+0.34%)
Dec 14, 2021 107.98 108.03 107.71 107.92 7,267,671 -0.17(-0.16%)
Dec 13, 2021 108.11 108.19 107.99 108.09 7,753,737 +0.02(+0.02%)
Dec 10, 2021 108.06 108.11 107.95 108.07 8,459,693 +0.24(+0.22%)
Dec 09, 2021 108.26 108.28 107.81 107.83 18,768,236 -0.53(-0.49%)
Dec 08, 2021 108.29 108.36 108.14 108.36 10,377,207 +0.02(+0.02%)
Dec 07, 2021 108.12 108.59 108.07 108.34 14,624,890 +0.66(+0.61%)
Dec 06, 2021 107.37 107.86 107.29 107.68 11,047,420 +0.40(+0.37%)
Dec 03, 2021 107.34 107.40 107.07 107.28 17,457,216 -0.01(-0.01%)
Dec 02, 2021 106.60 107.36 106.58 107.29 11,804,211 +0.74(+0.69%)
Dec 01, 2021 106.83 107.20 106.48 106.55 14,147,167 -0.28(-0.26%)
Nov 30, 2021 107.20 107.35 106.70 106.83 11,281,241 -0.48(-0.45%)
Nov 29, 2021 107.09 107.46 107.01 107.31 8,707,380 +0.65(+0.61%)
Nov 26, 2021 106.87 106.87 106.48 106.66 8,719,667 -0.82(-0.76%)
Nov 24, 2021 107.36 107.53 107.09 107.48 8,090,048 -0.05(-0.05%)
Nov 23, 2021 107.65 107.81 107.42 107.53 13,988,649 -0.15(-0.14%)
Nov 22, 2021 108.15 108.19 107.65 107.68 8,320,799 -0.40(-0.37%)
Nov 19, 2021 108.13 108.28 108.07 108.08 9,810,633 -0.08(-0.07%)
Nov 18, 2021 108.37 108.41 108.14 108.16 8,327,626 -0.12(-0.11%)
Nov 17, 2021 108.46 108.48 108.26 108.28 7,940,481 -0.16(-0.15%)
Nov 16, 2021 108.39 108.52 108.37 108.44 6,083,070 +0.03(+0.03%)
Nov 15, 2021 108.63 108.63 108.37 108.41 6,175,886 -0.13(-0.12%)
Nov 12, 2021 108.61 108.73 108.48 108.54 7,379,285 +0.00(+0.00%)
Nov 11, 2021 108.78 108.78 108.52 108.54 2,991,715 -0.17(-0.16%)
Nov 10, 2021 109.14 108.68 108.71 11,440,259 -0.56(-0.51%)
Nov 09, 2021 109.28 109.29 109.08 109.27 14,577,502 +0.08(+0.07%)
Nov 08, 2021 109.42 109.46 109.13 109.19 7,789,250 -0.11(-0.10%)
Nov 05, 2021 109.01 109.30 108.98 109.30 11,251,219 +0.49(+0.45%)
Nov 04, 2021 108.66 108.83 108.64 108.81 14,149,012 +0.26(+0.24%)
Nov 03, 2021 108.33 108.56 108.22 108.55 7,223,284 +0.26(+0.24%)
Nov 02, 2021 108.11 108.39 108.09 108.29 6,705,706 +0.18(+0.17%)
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.