High Yield Bond ETF SPDR (NY: JNK )

90.99 -0.95 (-1.03%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 52.28 52.35 51.79 51.92 254 -0.26(-0.50%)
Jun 29, 2010 52.39 52.64 51.84 52.19 1,317,005 -0.54(-1.02%)
Jun 25, 2010 52.72 52.75 52.30 52.72 977,788 +0.45(+0.87%)
Jun 24, 2010 52.49 52.54 52.24 52.27 922,799 -0.27(-0.52%)
Jun 23, 2010 52.82 52.83 52.24 52.54 1,838,656 -0.29(-0.55%)
Jun 22, 2010 53.10 53.14 52.60 52.83 183 -0.30(-0.57%)
Jun 21, 2010 53.27 53.30 53.06 53.13 1,304,172 +0.19(+0.36%)
Jun 18, 2010 52.94 53.01 52.71 52.94 1,520,325 +0.21(+0.39%)
Jun 17, 2010 52.50 52.75 52.43 52.73 1,439,348 +0.33(+0.63%)
Jun 16, 2010 52.09 52.40 51.97 52.40 1,601,724 +0.21(+0.39%)
Jun 15, 2010 51.79 52.40 51.54 52.20 2,476,357 +0.52(+1.01%)
Jun 14, 2010 51.64 51.76 51.50 51.68 1,109,259 +0.37(+0.72%)
Jun 11, 2010 51.22 51.50 51.22 51.31 899,246 -0.21(-0.40%)
Jun 10, 2010 51.16 51.54 51.02 51.51 728 +0.49(+0.97%)
Jun 09, 2010 51.02 51.07 50.73 51.02 1,173,871 +0.23(+0.45%)
Jun 08, 2010 51.06 51.06 50.52 50.79 1,530,892 +0.06(+0.12%)
Jun 07, 2010 50.99 51.50 50.70 50.73 1,644,703 -0.31(-0.61%)
Jun 04, 2010 51.04 51.35 50.74 51.04 3,534,073 -0.23(-0.44%)
Jun 03, 2010 51.46 51.58 50.98 51.27 1,644,126 -0.03(-0.05%)
Jun 02, 2010 51.14 51.49 51.02 51.29 2,002,312 +0.23(+0.46%)
Jun 01, 2010 51.24 51.57 51.03 51.06 1,178,553 -0.53(-1.03%)
May 28, 2010 51.59 51.62 51.25 51.59 1,969,189 +0.38(+0.75%)
May 27, 2010 50.99 51.44 50.99 51.21 1,862,310 +0.93(+1.86%)
May 26, 2010 51.40 51.47 50.17 50.27 806 -0.89(-1.75%)
May 25, 2010 49.76 51.17 49.54 51.17 73 -0.10(-0.19%)
May 24, 2010 51.17 51.59 51.02 51.26 1,609,281 +0.00(+0.00%)
May 21, 2010 49.26 51.26 49.26 51.26 3,376,846 +0.40(+0.80%)
May 20, 2010 50.18 50.86 49.67 50.86 3,005 -0.88(-1.70%)
May 19, 2010 52.07 52.18 51.29 51.74 1,998,596 -0.54(-1.03%)
May 18, 2010 52.72 52.91 52.05 52.28 2,025,259 -0.25(-0.48%)
May 17, 2010 52.46 52.71 51.92 52.53 1,537,724 +0.08(+0.16%)
May 14, 2010 52.45 52.90 52.14 52.45 3,061,554 -0.45(-0.85%)
May 13, 2010 53.28 53.39 52.83 52.90 1,839,498 -0.25(-0.46%)
May 12, 2010 52.74 53.19 52.74 53.15 1,392,461 +0.57(+1.09%)
May 11, 2010 52.79 52.94 52.46 52.57 1,844,408 -0.30(-0.57%)
May 10, 2010 52.69 52.88 52.61 52.87 2,797,562 +1.00(+1.92%)
May 07, 2010 51.21 51.90 50.35 51.88 4,553,468 +0.41(+0.80%)
May 06, 2010 52.59 52.80 47.80 51.47 8,987,032 -1.05(-2.00%)
May 05, 2010 52.94 53.25 52.42 52.52 3,498,959 -1.21(-2.26%)
May 04, 2010 54.21 54.26 53.70 53.73 73 -0.74(-1.35%)
May 03, 2010 54.47 54.58 54.41 54.47 894,014 +0.05(+0.08%)
Apr 30, 2010 54.42 54.46 54.22 54.42 1,854,517 +0.12(+0.22%)
Apr 29, 2010 54.26 54.34 54.08 54.30 971,896 +0.26(+0.48%)
Apr 28, 2010 54.06 54.15 53.85 54.04 1,486,094 +0.30(+0.55%)
Apr 27, 2010 54.29 54.45 53.67 53.75 2,584,181 -0.61(-1.12%)
Apr 26, 2010 54.19 54.48 54.19 54.36 1,000,113 +0.03(+0.05%)
Apr 23, 2010 54.18 54.34 53.98 54.33 855,363 +0.41(+0.75%)
Apr 22, 2010 54.13 54.26 53.84 53.92 1,827,184 -0.34(-0.62%)
Apr 21, 2010 54.38 54.41 54.14 54.26 1,185,818 +0.04(+0.07%)
Apr 20, 2010 53.84 54.34 53.83 54.22 1,477 +0.62(+1.16%)
Apr 19, 2010 53.85 53.85 53.50 53.60 1,287,662 -0.23(-0.43%)
Apr 16, 2010 54.15 54.31 53.44 53.83 2,599,276 -0.45(-0.82%)
Apr 15, 2010 54.06 54.33 53.99 54.27 1,379,871 +0.28(+0.53%)
Apr 14, 2010 53.92 54.03 53.85 53.99 1,178,997 +0.12(+0.23%)
Apr 13, 2010 53.77 53.90 53.62 53.87 1,307,285 +0.18(+0.33%)
Apr 12, 2010 53.80 53.81 53.65 53.69 922,542 -0.04(-0.08%)
Apr 09, 2010 53.61 53.76 53.54 53.73 917,453 +0.11(+0.20%)
Apr 08, 2010 53.52 53.65 53.29 53.62 953,819 +0.15(+0.28%)
Apr 07, 2010 53.48 53.53 53.37 53.48 1,422,214 +0.05(+0.10%)
Apr 06, 2010 53.31 53.48 53.16 53.42 1,266,439 +0.05(+0.10%)
Apr 05, 2010 53.57 53.57 53.20 53.37 1,222,681 -0.12(-0.23%)
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.