High Yield Bond ETF SPDR (NY: JNK )

109.50 USD +0.03 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 40.83 40.89 40.79 40.88 2,113,065 +0.08(+0.19%)
Oct 28, 2010 40.78 40.82 40.73 40.80 1,168,744 +0.05(+0.12%)
Oct 27, 2010 40.72 40.77 40.64 40.75 1,144,531 +0.09(+0.22%)
Oct 25, 2010 40.64 40.74 40.59 40.66 2,146,398 +0.12(+0.30%)
Oct 22, 2010 40.49 40.54 40.41 40.54 1,398,333 +0.15(+0.37%)
Oct 21, 2010 40.43 40.43 40.31 40.39 1,554,376 -0.03(-0.07%)
Oct 20, 2010 40.23 40.42 40.19 40.42 1,909,155 +0.27(+0.67%)
Oct 19, 2010 40.17 40.28 40.15 40.15 1,943,336 -0.17(-0.42%)
Oct 18, 2010 40.23 40.33 40.22 40.32 1,661,691 +0.15(+0.37%)
Oct 15, 2010 40.25 40.28 40.17 40.17 2,219,342 +0.04(+0.10%)
Oct 14, 2010 40.40 40.40 40.10 40.13 2,255,314 -0.26(-0.64%)
Oct 13, 2010 40.26 40.41 40.23 40.39 2,439,270 +0.20(+0.50%)
Oct 12, 2010 40.23 40.27 40.16 40.19 2,209,339 -0.04(-0.10%)
Oct 11, 2010 40.25 40.28 40.18 40.23 1,392,930 +0.00(+0.00%)
Oct 08, 2010 40.23 40.23 40.06 40.23 3,031,842 +0.06(+0.15%)
Oct 07, 2010 40.02 40.17 39.97 40.17 1,732,398 +0.23(+0.58%)
Oct 06, 2010 40.03 40.03 39.92 39.94 2,120,501 -0.04(-0.10%)
Oct 05, 2010 39.83 40.01 39.80 39.98 1,982,917 +0.23(+0.58%)
Oct 04, 2010 39.81 39.88 39.71 39.75 1,766,173 -0.10(-0.25%)
Oct 01, 2010 39.85 39.91 39.74 39.85 3,683,607 -0.16(-0.40%)
Sep 30, 2010 39.97 40.03 39.83 40.01 3,668,568 +0.15(+0.38%)
Sep 29, 2010 39.83 39.95 39.80 39.86 1,923,163 +0.08(+0.20%)
Sep 28, 2010 39.78 39.79 39.63 39.78 1,494,744 +0.08(+0.20%)
Sep 27, 2010 39.72 39.81 39.67 39.70 2,272,234 +0.04(+0.10%)
Sep 24, 2010 39.52 39.68 39.51 39.66 2,110,477 +0.19(+0.48%)
Sep 23, 2010 39.49 39.53 39.40 39.47 1,543,136 -0.03(-0.08%)
Sep 22, 2010 39.60 39.67 39.48 39.50 1,840,214 -0.10(-0.25%)
Sep 21, 2010 39.78 39.78 39.60 39.60 1,613,743 -0.11(-0.28%)
Sep 20, 2010 39.72 39.76 39.66 39.71 1,787,349 +0.13(+0.33%)
Sep 17, 2010 39.58 39.72 39.58 39.58 1,358,250 +0.06(+0.15%)
Sep 15, 2010 39.50 39.56 39.45 39.52 1,186,906 +0.02(+0.05%)
Sep 14, 2010 39.55 39.56 39.42 39.50 1,481,752 +0.01(+0.03%)
Sep 13, 2010 39.31 39.55 39.31 39.49 3,400,911 +0.22(+0.56%)
Sep 10, 2010 39.29 39.29 39.17 39.27 2,301,310 +0.05(+0.14%)
Sep 09, 2010 39.15 39.27 39.14 39.22 1,847,531 +0.17(+0.42%)
Sep 08, 2010 39.09 39.15 39.03 39.05 2,076,567 +0.02(+0.05%)
Sep 07, 2010 39.02 39.10 38.96 39.03 500 +0.03(+0.08%)
Sep 03, 2010 39.19 39.19 38.97 39.00 2,689,585 -0.02(-0.05%)
Sep 02, 2010 38.95 39.06 38.92 39.02 1,000 +0.07(+0.18%)
Sep 01, 2010 38.77 38.99 38.76 38.95 2,288,626 +0.03(+0.08%)
Aug 31, 2010 38.92 39.03 38.85 38.92 4,696 +0.11(+0.28%)
Aug 30, 2010 38.90 38.96 38.80 38.81 1,702,556 -0.04(-0.10%)
Aug 27, 2010 38.85 38.89 38.64 38.85 2,612,899 +0.24(+0.62%)
Aug 26, 2010 38.93 38.93 38.56 38.61 100 -0.20(-0.52%)
Aug 25, 2010 38.76 38.85 38.60 38.81 3,959,022 -0.02(-0.05%)
Aug 24, 2010 38.90 38.97 38.81 38.83 1,992,958 -0.22(-0.56%)
Aug 23, 2010 39.14 39.16 38.97 39.05 2,237,330 -0.05(-0.13%)
Aug 20, 2010 38.98 39.10 38.94 39.10 2,437,013 +0.12(+0.31%)
Aug 19, 2010 39.06 39.15 38.92 38.98 2,187,547 -0.08(-0.20%)
Aug 18, 2010 39.08 39.18 39.03 39.06 1,400 +0.02(+0.05%)
Aug 17, 2010 39.16 39.22 39.04 39.04 2,235,960 +0.05(+0.13%)
Aug 16, 2010 38.81 39.03 38.78 38.99 1,853,498 +0.20(+0.52%)
Aug 13, 2010 38.79 38.93 38.70 38.79 1,780,609 +0.12(+0.31%)
Aug 12, 2010 38.73 38.88 38.53 38.67 2,294,005 -0.23(-0.59%)
Aug 11, 2010 39.07 39.08 38.76 38.90 2,395,591 -0.38(-0.97%)
Aug 10, 2010 39.27 39.33 39.16 39.28 2,103,497 -0.02(-0.05%)
Aug 09, 2010 39.44 39.44 39.20 39.30 1,606,602 -0.01(-0.03%)
Aug 06, 2010 39.31 39.34 39.09 39.31 1,969,251 -0.02(-0.05%)
Aug 05, 2010 39.38 39.38 39.21 39.33 1,628,450 -0.04(-0.10%)
Aug 04, 2010 39.46 39.47 39.35 39.37 1,959,318 -0.09(-0.23%)
Aug 03, 2010 39.34 39.50 39.22 39.46 3,672,075 +0.10(+0.25%)
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.