High Yield Bond ETF SPDR (NY: JNK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	31.98	32.12	31.63	31.88	0	-0.12(-0.38%)
Jan 29, 2009	32.45	32.49	31.88	32.00	549,210	-0.61(-1.87%)
Jan 28, 2009	31.89	32.80	31.86	32.61	1,517,473	+0.83(+2.61%)
Jan 27, 2009	31.72	31.89	31.53	31.78	946,595	-0.04(-0.13%)
Jan 26, 2009	31.25	31.84	31.19	31.82	748,674	+0.44(+1.40%)
Jan 23, 2009	31.25	31.42	31.05	31.38	1,046,439	-0.24(-0.76%)
Jan 22, 2009	31.33	31.89	31.03	31.62	829,435	+0.27(+0.85%)
Jan 21, 2009	31.33	31.42	31.00	31.35	1,428,262	+0.45(+1.47%)
Jan 20, 2009	32.05	32.08	30.90	30.90	845,941	-1.39(-4.30%)
Jan 16, 2009	31.81	32.41	31.06	32.29	989,969	+0.90(+2.87%)
Jan 15, 2009	31.56	31.59	30.60	31.39	460,115	+0.09(+0.29%)
Jan 14, 2009	32.18	32.27	30.78	31.30	899,540	-1.58(-4.81%)
Jan 13, 2009	32.75	32.90	32.40	32.88	796,087	+0.22(+0.67%)
Jan 12, 2009	33.13	33.53	32.30	32.66	1,255,850	-0.08(-0.24%)
Jan 09, 2009	32.23	32.94	32.23	32.74	450,833	+0.49(+1.52%)
Jan 08, 2009	32.58	33.24	31.75	32.25	869,309	-0.42(-1.29%)
Jan 07, 2009	33.25	33.38	32.35	32.67	762,776	-1.00(-2.97%)
Jan 06, 2009	33.47	33.99	33.02	33.67	1,024,471	+0.67(+2.03%)
Jan 05, 2009	31.66	33.90	31.56	33.00	2,391,031	+1.11(+3.48%)
Jan 02, 2009	31.34	33.02	31.34	31.89	0	-0.50(-1.54%)
Jan 01, 2009	30.95	32.39	30.95	32.39	0	+0.00(+0.00%)
Dec 31, 2008	30.95	32.39	30.95	32.39	732,027	+1.43(+4.62%)
Dec 30, 2008	30.43	31.79	30.30	30.96	785,061	+0.24(+0.78%)
Dec 29, 2008	30.60	31.36	30.13	30.72	595,227	-1.14(-3.58%)
Dec 26, 2008	31.29	32.37	30.60	31.86	452,295	+0.40(+1.27%)
Dec 24, 2008	29.41	31.46	29.34	31.46	657,352	+2.17(+7.41%)
Dec 23, 2008	29.22	29.54	29.10	29.29	837,525	+0.18(+0.62%)
Dec 22, 2008	28.93	29.66	28.90	29.11	771,524	+0.21(+0.73%)
Dec 19, 2008	29.08	29.22	28.51	28.90	992,143	-0.10(-0.34%)
Dec 18, 2008	28.02	29.48	28.02	29.00	2,171,131	+1.11(+3.98%)
Dec 17, 2008	27.80	28.18	27.65	27.89	618,052	-0.20(-0.71%)
Dec 16, 2008	27.04	28.60	27.00	28.09	625,925	+0.95(+3.50%)
Dec 15, 2008	27.08	27.30	27.02	27.14	200,392	+0.14(+0.52%)
Dec 12, 2008	27.18	27.27	27.00	27.00	174,609	-0.34(-1.24%)
Dec 11, 2008	27.68	27.69	27.20	27.34	203,452	-0.33(-1.21%)
Dec 10, 2008	27.82	27.85	27.51	27.67	252,152	-0.12(-0.42%)
Dec 09, 2008	27.74	28.00	27.46	27.79	241,801	-0.26(-0.93%)
Dec 08, 2008	27.26	28.13	27.20	28.05	510,636	+0.44(+1.59%)
Dec 05, 2008	27.44	27.61	27.22	27.61	243,808	+0.02(+0.07%)
Dec 04, 2008	27.67	27.67	27.26	27.59	225,633	-0.26(-0.93%)
Dec 03, 2008	27.57	27.87	27.50	27.85	168,206	+0.00(+0.00%)
Dec 02, 2008	27.58	28.40	27.58	27.85	203,122	+0.05(+0.18%)
Dec 01, 2008	28.16	28.22	27.57	27.80	169,693	-0.59(-2.08%)
Nov 28, 2008	28.31	28.84	27.92	28.39	161,777	-0.44(-1.53%)
Nov 26, 2008	28.06	28.85	28.00	28.83	247,685	+0.77(+2.74%)
Nov 25, 2008	28.07	28.19	27.60	28.06	230,935	+0.28(+1.01%)
Nov 24, 2008	28.09	28.34	27.45	27.78	214,544	+0.58(+2.14%)
Nov 21, 2008	28.28	28.38	26.50	27.20	280,198	-0.30(-1.09%)
Nov 20, 2008	28.57	28.57	27.50	27.50	291,877	-1.01(-3.54%)
Nov 19, 2008	29.50	29.50	28.35	28.51	169,501	-0.99(-3.36%)
Nov 18, 2008	30.25	30.25	29.35	29.50	242,302	-0.93(-3.06%)
Nov 17, 2008	30.71	30.71	30.13	30.43	125,910	-0.37(-1.20%)
Nov 14, 2008	31.19	31.21	30.80	30.80	159,657	-0.35(-1.12%)
Nov 13, 2008	31.44	31.44	30.84	31.15	221,209	-0.12(-0.38%)
Nov 12, 2008	31.81	31.84	31.00	31.27	200,223	-0.57(-1.79%)
Nov 11, 2008	31.80	32.25	31.50	31.84	235,944	+0.19(+0.60%)
Nov 10, 2008	31.76	32.00	31.18	31.65	164,193	-0.20(-0.63%)
Nov 07, 2008	32.19	32.19	31.70	31.85	148,533	-0.10(-0.31%)
Nov 06, 2008	31.74	31.95	31.67	31.95	183,623	+0.17(+0.53%)
Nov 05, 2008	31.88	31.88	31.50	31.78	312,615	+0.13(+0.41%)
Nov 04, 2008	32.25	32.25	31.49	31.65	446,282	-0.05(-0.16%)

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.