High Yield Bond ETF SPDR (NY: JNK )

93.39 -0.24 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 52.70 52.80 52.43 52.79 1,597,680 -0.04(-0.08%)
Mar 30, 2010 52.76 52.84 52.75 52.83 1,071,784 +0.07(+0.13%)
Mar 29, 2010 52.64 52.82 52.64 52.76 915,354 +0.16(+0.30%)
Mar 26, 2010 52.59 52.70 52.53 52.60 1,373,846 -0.08(-0.15%)
Mar 25, 2010 52.54 52.72 52.51 52.68 1,696,942 +0.25(+0.48%)
Mar 24, 2010 52.41 52.50 52.37 52.43 844,279 -0.05(-0.10%)
Mar 23, 2010 52.55 52.55 52.34 52.49 865,459 -0.01(-0.03%)
Mar 22, 2010 52.05 52.51 52.05 52.50 1,099,044 +0.19(+0.36%)
Mar 19, 2010 52.46 52.54 52.13 52.31 1,300,305 -0.21(-0.40%)
Mar 18, 2010 52.39 52.54 52.34 52.53 952,279 +0.23(+0.43%)
Mar 17, 2010 52.41 52.46 52.27 52.30 1,401,020 -0.01(-0.03%)
Mar 16, 2010 52.43 52.43 52.21 52.31 1,539,544 +0.11(+0.20%)
Mar 15, 2010 52.17 52.25 52.15 52.21 1,174,702 -0.20(-0.38%)
Mar 12, 2010 52.39 52.46 52.37 52.41 922,496 +0.05(+0.10%)
Mar 11, 2010 52.34 52.38 52.25 52.35 814,187 -0.03(-0.05%)
Mar 10, 2010 52.27 52.49 52.25 52.38 1,600,355 +0.07(+0.13%)
Mar 09, 2010 52.09 52.33 52.09 52.31 1,884,767 +0.11(+0.20%)
Mar 08, 2010 52.05 52.22 51.99 52.21 1,323,573 +0.25(+0.49%)
Mar 05, 2010 51.73 51.95 51.64 51.95 1,774,417 +0.38(+0.75%)
Mar 04, 2010 51.58 51.69 51.48 51.57 766,796 -0.08(-0.15%)
Mar 03, 2010 51.40 51.69 51.34 51.65 2,009,926 +0.33(+0.65%)
Mar 02, 2010 51.30 51.46 51.21 51.32 1,544,816 +0.17(+0.34%)
Mar 01, 2010 51.15 51.30 50.95 51.15 1,385,244 +0.12(+0.24%)
Feb 26, 2010 51.01 51.12 50.84 51.02 995,411 +0.09(+0.18%)
Feb 25, 2010 50.60 50.93 50.38 50.93 1,330,858 +0.12(+0.24%)
Feb 24, 2010 50.85 50.99 50.66 50.81 1,212,702 +0.16(+0.31%)
Feb 23, 2010 51.02 51.13 50.42 50.66 2,093,822 -0.46(-0.90%)
Feb 22, 2010 51.09 51.18 51.00 51.12 2,186,649 +0.28(+0.54%)
Feb 19, 2010 50.54 50.96 48.24 50.84 2,607,839 +0.33(+0.65%)
Feb 18, 2010 50.03 50.75 49.96 50.51 1,669,977 +0.57(+1.13%)
Feb 17, 2010 49.84 49.97 49.84 49.95 1,471,034 +0.38(+0.77%)
Feb 16, 2010 49.30 49.75 49.09 49.56 1,488,999 +0.54(+1.10%)
Feb 12, 2010 48.82 49.03 49.03 49.03 1,945,390 +0.13(+0.27%)
Feb 11, 2010 49.16 49.46 48.82 48.89 2,258,126 -0.09(-0.19%)
Feb 10, 2010 49.79 49.80 48.95 48.99 1,574,051 -0.72(-1.46%)
Feb 09, 2010 49.67 49.85 49.47 49.71 1,372,676 +0.12(+0.24%)
Feb 08, 2010 49.70 49.84 49.41 49.59 1,602,906 +0.13(+0.27%)
Feb 05, 2010 49.74 50.01 48.68 49.46 3,672,073 -0.43(-0.86%)
Feb 04, 2010 50.64 50.68 49.63 49.89 2,867,453 -0.99(-1.95%)
Feb 03, 2010 50.85 50.89 50.70 50.88 1,033,494 -0.01(-0.03%)
Feb 02, 2010 50.83 50.99 50.60 50.89 1,093,508 +0.10(+0.19%)
Feb 01, 2010 50.78 50.95 50.68 50.79 1,193,788 +0.11(+0.21%)
Jan 29, 2010 50.82 50.99 50.58 50.69 1,475,738 -0.12(-0.23%)
Jan 28, 2010 50.95 50.98 50.58 50.81 1,279,011 -0.07(-0.13%)
Jan 27, 2010 50.74 50.94 50.58 50.87 1,587,807 +0.16(+0.31%)
Jan 26, 2010 50.57 51.02 50.53 50.71 1,224,684 +0.01(+0.03%)
Jan 25, 2010 50.53 50.83 50.34 50.70 1,660,824 +0.35(+0.70%)
Jan 22, 2010 50.78 51.00 50.22 50.35 2,537,819 -0.48(-0.95%)
Jan 21, 2010 51.72 51.81 50.78 50.83 2,688,707 -0.83(-1.61%)
Jan 20, 2010 51.85 51.97 51.67 51.67 892,475 -0.31(-0.60%)
Jan 19, 2010 51.86 51.98 51.76 51.98 797,574 +0.13(+0.25%)
Jan 15, 2010 52.06 51.85 51.85 51.85 1,247,502 -0.22(-0.43%)
Jan 14, 2010 51.99 52.11 51.95 52.07 1,544,049 +0.12(+0.23%)
Jan 13, 2010 52.11 52.11 51.94 51.95 839,357 -0.14(-0.28%)
Jan 12, 2010 52.18 52.20 51.94 52.10 1,212,652 -0.13(-0.25%)
Jan 11, 2010 52.31 52.42 52.18 52.23 2,001,102 -0.05(-0.10%)
Jan 08, 2010 52.10 52.32 52.04 52.28 915,958 +0.20(+0.38%)
Jan 07, 2010 51.95 52.15 51.91 52.08 1,062,732 +0.17(+0.33%)
Jan 06, 2010 51.76 51.94 51.71 51.91 1,249,708 +0.17(+0.33%)
Jan 05, 2010 51.31 51.77 51.29 51.74 1,074,012 +0.48(+0.94%)
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.