High Yield Bond ETF SPDR (NY: JNK )

109.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 38.41 39.22 37.48 39.10 138,940 +0.87(+2.28%)
Sep 29, 2008 39.45 39.69 37.46 38.23 139,129 -1.72(-4.31%)
Sep 26, 2008 39.40 40.28 38.57 39.95 0 -0.19(-0.47%)
Sep 25, 2008 40.74 40.80 38.93 40.14 153,154 -0.86(-2.10%)
Sep 24, 2008 41.10 41.45 40.48 41.00 304,435 -0.16(-0.39%)
Sep 23, 2008 41.10 41.54 40.52 41.16 152,688 +0.02(+0.05%)
Sep 22, 2008 41.00 41.30 39.70 41.14 84,800 +0.17(+0.41%)
Sep 19, 2008 40.26 41.20 40.26 40.97 0 +1.34(+3.38%)
Sep 18, 2008 39.27 40.20 39.01 39.63 170,663 +1.07(+2.77%)
Sep 17, 2008 39.62 39.78 37.00 38.56 247,799 -0.84(-2.13%)
Sep 16, 2008 40.56 40.78 38.63 39.40 150,911 -1.36(-3.35%)
Sep 15, 2008 41.01 41.81 40.00 40.76 295,639 -1.18(-2.82%)
Sep 12, 2008 41.95 42.14 41.74 41.95 164,221 -0.23(-0.55%)
Sep 11, 2008 42.13 42.30 41.95 42.18 101,658 -0.21(-0.50%)
Sep 10, 2008 42.50 42.55 42.25 42.39 107,195 -0.11(-0.26%)
Sep 09, 2008 42.33 42.64 42.20 42.50 112,685 -0.10(-0.23%)
Sep 08, 2008 42.62 42.76 42.20 42.60 99,332 +0.59(+1.40%)
Sep 05, 2008 42.39 42.40 42.01 42.01 0 -0.44(-1.04%)
Sep 04, 2008 42.46 42.63 42.41 42.45 37,934 -0.07(-0.16%)
Sep 03, 2008 42.53 42.62 42.45 42.52 144,625 -0.08(-0.19%)
Sep 02, 2008 42.58 42.60 42.40 42.60 89,167 -0.07(-0.16%)
Aug 29, 2008 42.66 42.74 42.43 42.67 151,589 +0.17(+0.40%)
Aug 28, 2008 42.59 42.60 42.44 42.50 117,979 +0.02(+0.04%)
Aug 27, 2008 42.52 42.55 42.41 42.48 227,171 -0.02(-0.05%)
Aug 26, 2008 42.54 42.67 42.42 42.50 817,794 -0.09(-0.21%)
Aug 25, 2008 42.47 42.61 42.37 42.59 90,900 +0.09(+0.21%)
Aug 22, 2008 42.46 42.50 42.26 42.50 54,966 -0.10(-0.23%)
Aug 21, 2008 42.26 42.70 42.26 42.60 73,046 +0.04(+0.09%)
Aug 20, 2008 42.55 42.63 42.25 42.56 72,272 -0.11(-0.26%)
Aug 19, 2008 42.59 42.69 42.52 42.67 48,874 -0.04(-0.09%)
Aug 18, 2008 42.72 42.79 42.46 42.71 28,172 +0.07(+0.16%)
Aug 15, 2008 42.69 42.69 42.35 42.64 0 +0.03(+0.07%)
Aug 14, 2008 42.47 42.61 42.35 42.61 59,510 +0.14(+0.33%)
Aug 13, 2008 42.31 42.50 42.23 42.47 43,126 +0.00(+0.00%)
Aug 12, 2008 42.27 42.59 42.24 42.47 55,238 +0.14(+0.33%)
Aug 11, 2008 42.26 42.38 42.25 42.33 46,932 -0.19(-0.45%)
Aug 08, 2008 42.45 42.55 42.28 42.52 61,528 +0.09(+0.21%)
Aug 07, 2008 42.49 42.50 42.25 42.43 49,946 -0.10(-0.24%)
Aug 06, 2008 42.63 42.63 42.45 42.53 61,070 -0.17(-0.39%)
Aug 05, 2008 42.61 42.84 42.43 42.70 187,394 +0.36(+0.86%)
Aug 04, 2008 42.63 42.70 42.28 42.34 57,141 -0.49(-1.15%)
Aug 01, 2008 42.73 42.83 42.65 42.83 48,189 -0.29(-0.67%)
Jul 31, 2008 43.10 43.16 43.00 43.12 41,581 -0.11(-0.25%)
Jul 30, 2008 43.25 43.29 43.15 43.23 75,017 -0.01(-0.02%)
Jul 29, 2008 43.24 43.33 43.00 43.24 35,962 -0.04(-0.09%)
Jul 28, 2008 43.37 43.39 43.15 43.28 661,623 +0.03(+0.07%)
Jul 25, 2008 43.24 43.33 43.09 43.25 41,064 -0.17(-0.39%)
Jul 24, 2008 43.44 43.58 43.34 43.42 82,841 -0.03(-0.06%)
Jul 23, 2008 43.34 43.53 42.94 43.45 90,484 +0.10(+0.22%)
Jul 22, 2008 43.00 43.45 43.00 43.35 76,807 +0.19(+0.44%)
Jul 21, 2008 43.16 43.53 43.00 43.16 77,870 +0.26(+0.61%)
Jul 18, 2008 43.05 43.17 42.90 42.90 55,736 +0.00(+0.01%)
Jul 17, 2008 42.85 43.35 42.83 42.90 117,028 +0.29(+0.67%)
Jul 16, 2008 42.80 42.83 42.42 42.61 26,970 -0.39(-0.91%)
Jul 15, 2008 43.00 43.03 42.69 43.00 132,390 -0.27(-0.62%)
Jul 14, 2008 43.30 43.60 43.01 43.27 166,836 -0.17(-0.39%)
Jul 11, 2008 43.16 43.44 42.69 43.44 167,461 +0.07(+0.16%)
Jul 10, 2008 43.30 43.38 43.07 43.37 79,665 +0.32(+0.74%)
Jul 09, 2008 43.25 43.25 42.96 43.05 21,201 -0.21(-0.49%)
Jul 08, 2008 43.00 43.35 43.00 43.26 67,826 +0.28(+0.65%)
Jul 07, 2008 43.29 43.36 42.90 42.98 44,650 -0.40(-0.92%)
Jul 04, 2008 43.49 43.49 43.23 43.38 14,926 +0.00(+0.00%)
Jul 03, 2008 43.49 43.49 43.23 43.38 14,926 +0.16(+0.38%)
Jul 02, 2008 43.48 43.89 43.14 43.22 50,977 -0.33(-0.77%)
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.