High Yield Bond ETF SPDR (NY: JNK )

109.95 USD -0.12 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 33.13 33.29 32.86 33.11 969,053 +0.64(+1.97%)
Apr 29, 2009 32.22 32.85 32.10 32.47 861,216 +0.43(+1.34%)
Apr 28, 2009 32.00 32.18 31.74 32.04 512,606 +0.11(+0.34%)
Apr 27, 2009 32.02 32.02 31.76 31.93 638,899 -0.15(-0.46%)
Apr 24, 2009 31.99 32.13 31.76 32.08 459,051 +0.27(+0.85%)
Apr 23, 2009 31.87 32.06 31.52 31.81 616,398 -0.04(-0.13%)
Apr 22, 2009 31.45 32.12 31.29 31.85 959,575 +0.00(+0.00%)
Apr 21, 2009 30.99 31.90 30.52 31.85 895,091 +0.64(+2.05%)
Apr 20, 2009 32.52 32.52 30.90 31.21 1,400,518 -1.53(-4.67%)
Apr 17, 2009 32.00 32.89 32.00 32.74 871,547 +0.65(+2.02%)
Apr 16, 2009 31.33 32.12 31.16 32.09 1,122,391 +0.84(+2.70%)
Apr 15, 2009 30.88 31.25 30.60 31.25 740,022 +0.75(+2.46%)
Apr 14, 2009 30.72 30.84 30.50 30.50 723,463 -0.24(-0.78%)
Apr 13, 2009 30.52 31.16 30.25 30.74 621,000 +0.32(+1.05%)
Apr 09, 2009 30.47 30.65 30.15 30.42 1,663,304 +0.52(+1.74%)
Apr 08, 2009 29.92 30.02 29.50 29.90 560,863 +0.00(+0.00%)
Apr 07, 2009 29.95 30.13 29.63 29.90 930,424 -0.07(-0.23%)
Apr 06, 2009 29.97 30.16 29.80 29.97 662,730 -0.18(-0.60%)
Apr 03, 2009 29.67 30.25 29.40 30.15 1,799,006 +0.49(+1.65%)
Apr 02, 2009 29.08 29.72 29.00 29.66 1,054,837 +0.79(+2.74%)
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.