High Yield Bond ETF SPDR (NY: JNK )

108.75 USD -0.27 (-0.24%)
Streaming Delayed Price Updated: 2:57 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 35.09 35.20 34.81 35.19 957,806 +0.07(+0.20%)
Jun 29, 2009 34.82 35.12 34.75 35.12 933,439 +0.28(+0.80%)
Jun 26, 2009 34.69 34.84 34.54 34.84 599,604 +0.22(+0.64%)
Jun 25, 2009 34.55 34.74 34.55 34.62 799,124 -0.08(-0.23%)
Jun 24, 2009 34.72 34.80 34.50 34.70 749,016 +0.24(+0.70%)
Jun 23, 2009 34.64 34.73 34.38 34.46 1,000,704 -0.12(-0.35%)
Jun 22, 2009 34.84 34.95 34.31 34.58 1,168,587 -0.45(-1.28%)
Jun 19, 2009 34.89 35.03 34.74 35.03 838,750 +0.14(+0.40%)
Jun 18, 2009 34.50 34.90 34.06 34.89 1,189,899 +0.39(+1.13%)
Jun 17, 2009 34.76 34.87 34.50 34.50 1,384,509 -0.40(-1.15%)
Jun 16, 2009 34.93 35.25 34.43 34.90 1,185,567 +0.06(+0.18%)
Jun 15, 2009 35.59 35.59 34.82 34.84 998,090 -0.77(-2.17%)
Jun 12, 2009 35.51 35.61 35.25 35.61 620,197 +0.09(+0.25%)
Jun 11, 2009 35.59 35.73 35.40 35.52 1,077,524 +0.02(+0.06%)
Jun 10, 2009 35.45 35.54 35.13 35.50 1,008,418 +0.12(+0.35%)
Jun 09, 2009 35.29 35.39 35.07 35.38 947,476 +0.18(+0.50%)
Jun 08, 2009 35.00 35.26 35.00 35.20 840,839 +0.06(+0.17%)
Jun 05, 2009 35.20 35.25 34.86 35.14 806,900 +0.22(+0.63%)
Jun 04, 2009 35.04 35.04 34.70 34.92 875,753 +0.12(+0.34%)
Jun 03, 2009 35.06 35.07 34.75 34.80 742,559 -0.18(-0.51%)
Jun 02, 2009 35.00 35.10 34.84 34.98 932,136 -0.36(-1.02%)
Jun 01, 2009 34.83 35.34 34.65 35.34 1,698,099 +0.34(+0.97%)
May 29, 2009 34.89 35.01 34.77 35.00 945,972 +0.14(+0.40%)
May 28, 2009 34.62 34.87 34.47 34.86 881,524 +0.45(+1.31%)
May 27, 2009 34.57 34.90 34.39 34.41 1,087,128 +0.00(+0.00%)
May 26, 2009 34.37 34.63 34.06 34.41 827,497 -0.24(-0.69%)
May 22, 2009 34.26 34.66 33.86 34.65 754,484 +0.74(+2.18%)
May 21, 2009 34.16 34.32 33.71 33.91 854,066 -0.47(-1.37%)
May 20, 2009 34.12 34.46 34.02 34.38 1,493,183 +0.28(+0.82%)
May 19, 2009 33.63 34.10 33.50 34.10 1,425,494 +0.56(+1.67%)
May 18, 2009 33.49 34.03 33.12 33.54 946,976 +0.59(+1.79%)
May 15, 2009 33.55 33.60 32.81 32.95 1,036,589 -0.65(-1.93%)
May 14, 2009 33.49 33.71 33.17 33.60 655,316 +0.19(+0.57%)
May 13, 2009 33.90 33.91 33.20 33.41 1,112,050 -0.70(-2.06%)
May 12, 2009 34.10 34.15 33.65 34.11 1,005,813 -0.10(-0.29%)
May 11, 2009 34.79 35.21 33.95 34.21 2,444,508 +0.79(+2.36%)
May 08, 2009 33.75 34.35 33.42 33.42 2,290,324 +0.46(+1.40%)
May 07, 2009 33.73 33.98 32.87 32.96 1,636,932 -0.54(-1.61%)
May 06, 2009 33.36 33.75 33.20 33.50 1,300,986 +0.20(+0.60%)
May 05, 2009 32.79 33.35 32.79 33.30 1,069,318 +0.40(+1.22%)
May 04, 2009 32.92 33.22 32.66 32.90 1,010,588 -0.10(-0.31%)
May 01, 2009 32.97 33.03 32.52 33.00 832,540 -0.11(-0.33%)
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.