High Yield Bond ETF SPDR (NY: JNK )

109.88 USD +0.21 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 39.20 39.36 39.20 39.36 2,293,862 -0.06(-0.15%)
Jul 30, 2010 39.42 39.53 39.31 39.42 2,437,339 +0.00(+0.01%)
Jul 29, 2010 39.46 39.49 39.30 39.42 1,368,607 +0.05(+0.14%)
Jul 28, 2010 39.31 39.50 39.31 39.36 1,633,645 -0.08(-0.20%)
Jul 27, 2010 39.55 39.59 39.29 39.44 2,382,808 +0.04(+0.10%)
Jul 26, 2010 39.37 39.44 39.21 39.40 2,256,515 +0.09(+0.22%)
Jul 23, 2010 39.22 39.38 39.15 39.31 1,886,411 +0.22(+0.55%)
Jul 22, 2010 39.23 39.25 39.04 39.10 2,242,363 +0.14(+0.36%)
Jul 21, 2010 39.08 39.22 38.86 38.96 2,615,794 -0.01(-0.03%)
Jul 20, 2010 38.62 39.15 38.62 38.97 4,020,254 +0.24(+0.62%)
Jul 19, 2010 38.73 38.80 38.61 38.73 1,633,243 +0.18(+0.47%)
Jul 16, 2010 38.55 38.87 38.45 38.55 2,258,872 -0.31(-0.80%)
Jul 15, 2010 38.93 38.96 38.71 38.86 1,706,542 +0.10(+0.26%)
Jul 14, 2010 38.89 38.90 38.69 38.76 2,189,711 -0.16(-0.41%)
Jul 13, 2010 38.70 38.99 38.64 38.92 100 +0.40(+1.03%)
Jul 12, 2010 38.71 38.71 38.26 38.52 3,022,913 -0.13(-0.34%)
Jul 09, 2010 38.65 38.81 38.56 38.65 2,590,737 -0.10(-0.26%)
Jul 08, 2010 38.61 38.79 38.42 38.75 2,871,763 +0.21(+0.54%)
Jul 07, 2010 38.20 38.62 38.15 38.54 2,406,393 +0.36(+0.94%)
Jul 06, 2010 38.18 38.25 38.06 38.18 943 +0.18(+0.47%)
Jul 02, 2010 38.00 38.06 37.78 38.00 2,057,787 +0.25(+0.66%)
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.