High Yield Bond ETF SPDR (NY: JNK )

107.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 38.98 39.11 38.80 38.88 1,923,956 -0.09(-0.23%)
Jan 28, 2010 39.08 39.10 38.80 38.97 1,667,479 -0.05(-0.13%)
Jan 27, 2010 38.92 39.07 38.80 39.02 2,070,064 +0.12(+0.31%)
Jan 26, 2010 38.79 39.13 38.76 38.90 1,596,651 +0.01(+0.03%)
Jan 25, 2010 38.76 38.99 38.61 38.89 2,165,258 +0.27(+0.70%)
Jan 22, 2010 38.95 39.12 38.52 38.62 3,308,618 -0.37(-0.95%)
Jan 21, 2010 39.67 39.74 38.95 38.99 3,505,334 -0.64(-1.61%)
Jan 20, 2010 39.77 39.86 39.63 39.63 1,163,542 -0.24(-0.60%)
Jan 19, 2010 39.78 39.87 39.71 39.87 1,039,817 +0.10(+0.25%)
Jan 15, 2010 39.93 39.77 39.77 39.77 1,626,400 -0.17(-0.43%)
Jan 14, 2010 39.88 39.97 39.85 39.94 2,013,015 +0.09(+0.23%)
Jan 13, 2010 39.97 39.97 39.84 39.85 1,094,291 -0.11(-0.28%)
Jan 12, 2010 40.02 40.04 39.84 39.96 1,580,965 -0.10(-0.25%)
Jan 11, 2010 40.12 40.21 40.02 40.06 2,608,886 -0.04(-0.10%)
Jan 08, 2010 39.96 40.13 39.92 40.10 1,194,158 +0.15(+0.38%)
Jan 07, 2010 39.85 40.00 39.82 39.95 1,385,510 +0.13(+0.33%)
Jan 06, 2010 39.70 39.84 39.66 39.82 1,629,276 +0.13(+0.33%)
Jan 05, 2010 39.36 39.71 39.34 39.69 1,400,216 +0.37(+0.94%)
Jan 04, 2010 39.15 39.34 39.02 39.32 2,462,941 +0.51(+1.31%)
Dec 31, 2009 38.91 38.81 38.81 38.81 720,800 -0.10(-0.25%)
Dec 30, 2009 38.89 38.98 38.83 38.91 800,188 +0.10(+0.25%)
Dec 29, 2009 38.91 38.93 38.78 38.81 785,082 -0.38(-0.97%)
Dec 28, 2009 39.39 39.39 39.05 39.19 1,957,275 -0.16(-0.41%)
Dec 24, 2009 39.10 39.38 39.10 39.35 562,307 +0.27(+0.69%)
Dec 23, 2009 39.05 39.10 38.97 39.08 898,599 +0.11(+0.28%)
Dec 22, 2009 39.01 39.04 38.96 38.97 873,359 -0.03(-0.08%)
Dec 21, 2009 38.88 39.05 38.88 39.00 1,082,387 +0.10(+0.26%)
Dec 18, 2009 38.88 38.99 38.81 38.90 721,562 +0.06(+0.15%)
Dec 17, 2009 39.05 39.05 38.82 38.84 1,408,632 -0.20(-0.51%)
Dec 16, 2009 38.99 39.11 38.93 39.04 853,005 +0.12(+0.31%)
Dec 15, 2009 38.95 39.00 38.85 38.92 1,421,077 -0.08(-0.21%)
Dec 14, 2009 38.85 39.00 38.80 39.00 1,811,770 +0.38(+0.98%)
Dec 11, 2009 38.62 38.71 38.55 38.62 1,983,236 +0.08(+0.21%)
Dec 10, 2009 38.48 38.57 38.45 38.54 2,137,984 +0.08(+0.21%)
Dec 09, 2009 38.39 38.48 38.35 38.46 1,259,303 +0.12(+0.31%)
Dec 08, 2009 38.25 38.34 38.24 38.34 1,128,427 +0.03(+0.08%)
Dec 07, 2009 38.24 38.31 38.18 38.31 639,237 +0.05(+0.13%)
Dec 04, 2009 38.36 38.36 38.19 38.26 1,259,098 +0.19(+0.50%)
Dec 03, 2009 37.96 38.17 37.93 38.07 1,391,408 +0.18(+0.48%)
Dec 02, 2009 37.96 37.99 37.84 37.89 1,120,717 -0.03(-0.08%)
Dec 01, 2009 37.84 37.97 37.75 37.92 1,636,915 -0.22(-0.58%)
Nov 30, 2009 37.93 38.21 37.93 38.14 1,445,499 +0.14(+0.37%)
Nov 27, 2009 37.90 38.09 37.72 38.00 936,019 -0.21(-0.55%)
Nov 25, 2009 38.09 38.21 38.05 38.21 692,244 +0.16(+0.42%)
Nov 24, 2009 38.15 38.15 38.04 38.05 937,621 -0.05(-0.13%)
Nov 23, 2009 38.22 38.22 38.04 38.10 1,554,483 +0.04(+0.11%)
Nov 20, 2009 38.09 38.17 38.04 38.06 989,650 -0.02(-0.05%)
Nov 19, 2009 38.12 38.18 38.02 38.08 1,165,578 -0.07(-0.18%)
Nov 18, 2009 38.24 38.24 38.09 38.15 1,266,142 -0.04(-0.10%)
Nov 17, 2009 38.20 38.21 38.12 38.19 671,474 +0.12(+0.32%)
Nov 16, 2009 38.13 38.21 38.06 38.07 1,395,757 +0.02(+0.05%)
Nov 13, 2009 38.00 38.13 37.94 38.05 1,139,942 +0.07(+0.18%)
Nov 12, 2009 38.12 38.13 37.98 37.98 1,269,583 -0.16(-0.42%)
Nov 11, 2009 38.09 38.20 38.03 38.14 1,058,567 +0.15(+0.39%)
Nov 10, 2009 38.11 38.12 37.90 37.99 1,014,795 -0.11(-0.29%)
Nov 09, 2009 38.05 38.13 37.70 38.10 791,336 +0.22(+0.58%)
Nov 06, 2009 37.79 37.90 37.66 37.88 591,652 +0.13(+0.34%)
Nov 05, 2009 37.84 37.87 37.61 37.75 759,605 +0.03(+0.08%)
Nov 04, 2009 37.92 37.96 37.60 37.72 900,030 -0.07(-0.19%)
Nov 03, 2009 37.59 37.80 37.53 37.79 722,624 +0.04(+0.11%)
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.