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 (%)
Mar 31, 2008 58.63 58.78 58.41 58.71 59,987 -0.00(-0.00%)
Mar 28, 2008 58.50 58.80 58.45 58.71 40,771 +0.37(+0.63%)
Mar 27, 2008 58.38 58.62 58.26 58.34 153,809 -0.07(-0.11%)
Mar 26, 2008 58.55 59.08 58.37 58.41 37,070 +0.05(+0.09%)
Mar 25, 2008 58.24 58.38 58.03 58.36 98,793 +0.30(+0.51%)
Mar 24, 2008 57.97 58.15 57.90 58.06 30,633 +0.41(+0.72%)
Mar 21, 2008 57.48 57.65 57.33 57.65 17,836 +0.00(+0.00%)
Mar 20, 2008 57.48 57.65 57.33 57.65 17,836 +0.38(+0.66%)
Mar 19, 2008 58.43 58.43 57.27 57.27 50,002 -0.13(-0.23%)
Mar 18, 2008 56.87 57.71 56.87 57.40 22,260 +0.46(+0.81%)
Mar 17, 2008 57.31 57.31 56.72 56.94 51,755 -0.25(-0.44%)
Mar 14, 2008 57.73 57.84 56.40 57.19 11,796 -0.54(-0.93%)
Mar 13, 2008 57.97 57.97 57.50 57.73 10,905 -0.39(-0.68%)
Mar 12, 2008 58.38 58.38 58.05 58.12 20,473 -0.26(-0.45%)
Mar 11, 2008 58.32 58.50 58.29 58.38 29,349 +0.07(+0.11%)
Mar 10, 2008 58.63 58.63 58.14 58.32 26,296 -0.15(-0.26%)
Mar 07, 2008 58.32 58.50 58.32 58.47 15,850 -0.16(-0.28%)
Mar 06, 2008 58.62 58.64 58.38 58.63 17,761 -0.03(-0.04%)
Mar 05, 2008 58.97 58.97 58.05 58.66 16,082 +0.09(+0.15%)
Mar 04, 2008 59.08 59.12 58.25 58.57 21,906 -0.19(-0.32%)
Mar 03, 2008 59.61 60.66 58.36 58.76 58,439 -0.08(-0.13%)
Feb 29, 2008 58.98 59.68 58.25 58.84 27,200 -0.25(-0.42%)
Feb 28, 2008 59.04 59.23 58.88 59.09 35,801 -0.01(-0.02%)
Feb 27, 2008 59.61 59.61 59.02 59.10 20,351 -0.18(-0.31%)
Feb 26, 2008 59.67 59.67 59.03 59.29 18,147 +0.12(+0.20%)
Feb 25, 2008 59.16 59.56 58.64 59.17 47,404 -0.12(-0.20%)
Feb 22, 2008 59.23 59.29 59.14 59.29 1,081,136 +0.04(+0.07%)
Feb 21, 2008 59.14 59.43 59.10 59.25 11,001 -0.18(-0.31%)
Feb 20, 2008 59.55 59.55 59.18 59.43 19,602 -0.09(-0.15%)
Feb 19, 2008 59.69 59.69 59.04 59.52 50,167 +0.29(+0.49%)
Feb 18, 2008 59.12 59.23 58.91 59.23 0 +0.00(+0.00%)
Feb 15, 2008 59.12 59.23 58.91 59.23 38,777 -0.26(-0.44%)
Feb 14, 2008 60.07 60.07 59.05 59.50 16,692 +0.07(+0.11%)
Feb 13, 2008 59.12 59.56 59.12 59.43 15,778 -0.07(-0.11%)
Feb 12, 2008 59.16 59.50 59.10 59.50 10,366 +0.16(+0.27%)
Feb 11, 2008 59.29 59.34 59.25 59.34 12,294 -0.20(-0.33%)
Feb 08, 2008 59.66 59.66 59.40 59.54 36,592 -0.08(-0.13%)
Feb 07, 2008 59.37 59.89 59.37 59.61 99,242 -0.41(-0.68%)
Feb 06, 2008 60.60 60.60 59.69 60.02 16,380 -0.16(-0.26%)
Feb 05, 2008 60.32 60.34 59.82 60.18 18,254 -0.17(-0.28%)
Feb 04, 2008 61.64 61.64 60.28 60.35 31,354 -0.91(-1.48%)
Feb 01, 2008 61.54 62.92 61.25 61.25 55,084 -0.08(-0.13%)
Jan 31, 2008 61.01 61.40 60.68 61.33 28,556 +0.20(+0.32%)
Jan 30, 2008 60.87 61.66 60.80 61.14 1,119,420 +1.05(+1.75%)
Jan 29, 2008 60.15 60.22 59.88 60.09 53,051 +0.07(+0.11%)
Jan 28, 2008 59.97 60.02 59.56 60.02 18,396 +0.50(+0.84%)
Jan 25, 2008 60.76 60.76 58.13 59.52 19,513 -0.67(-1.11%)
Jan 24, 2008 60.34 60.55 60.19 60.19 3,506 -0.13(-0.22%)
Jan 23, 2008 60.31 60.36 59.72 60.32 3,201 -0.01(-0.02%)
Jan 22, 2008 60.35 60.35 59.68 60.34 5,945 +0.07(+0.12%)
Jan 21, 2008 60.59 60.59 60.26 60.26 0 +0.00(+0.00%)
Jan 18, 2008 60.59 60.59 60.26 60.26 1,372 +0.04(+0.07%)
Jan 17, 2008 60.73 60.73 59.82 60.22 2,591 -0.96(-1.57%)
Jan 16, 2008 61.39 61.39 61.18 61.18 4,039 +0.33(+0.54%)
Jan 15, 2008 60.98 60.98 60.85 60.85 1,067 -0.29(-0.47%)
Jan 14, 2008 61.48 61.48 61.09 61.14 1,295 +0.03(+0.04%)
Jan 11, 2008 61.46 61.54 60.69 61.11 3,811 -0.25(-0.41%)
Jan 10, 2008 61.79 61.79 60.35 61.36 29,040 -0.34(-0.55%)
Jan 09, 2008 61.96 62.36 61.70 61.70 3,201 -0.60(-0.97%)
Jan 08, 2008 62.45 62.45 61.66 62.30 3,277 +0.16(+0.25%)
Jan 07, 2008 62.28 62.28 61.77 62.15 2,591 +0.35(+0.57%)
Jan 04, 2008 62.62 62.62 61.44 61.79 15,320 -0.59(-0.95%)
Jan 03, 2008 63.00 63.00 62.38 62.38 3,277 -0.55(-0.88%)
Jan 02, 2008 62.95 62.96 62.93 62.93 1,753 +0.13(+0.21%)
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.