High Yield Bond ETF SPDR (NY: JNK )

108.48 USD -0.24 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 40.20 40.23 40.05 40.20 2,510,670 +0.09(+0.22%)
Apr 29, 2010 40.08 40.14 39.95 40.11 1,315,766 +0.19(+0.48%)
Apr 28, 2010 39.93 40.00 39.78 39.92 2,011,894 +0.22(+0.55%)
Apr 27, 2010 40.10 40.22 39.64 39.70 3,498,499 -0.45(-1.12%)
Apr 26, 2010 40.03 40.24 40.03 40.15 1,353,967 +0.02(+0.05%)
Apr 23, 2010 40.02 40.14 39.87 40.13 1,158,002 +0.30(+0.75%)
Apr 22, 2010 39.98 40.08 39.77 39.83 2,473,667 -0.25(-0.62%)
Apr 21, 2010 40.17 40.19 39.99 40.08 1,605,377 +0.03(+0.07%)
Apr 20, 2010 39.77 40.14 39.76 40.05 2,000 +0.46(+1.16%)
Apr 19, 2010 39.78 39.78 39.52 39.59 1,743,255 -0.17(-0.43%)
Apr 16, 2010 40.00 40.12 39.47 39.76 3,518,935 -0.33(-0.82%)
Apr 15, 2010 39.93 40.13 39.88 40.09 1,868,088 +0.21(+0.53%)
Apr 14, 2010 39.83 39.91 39.78 39.88 1,596,142 +0.09(+0.23%)
Apr 13, 2010 39.72 39.81 39.61 39.79 1,769,820 +0.13(+0.33%)
Apr 12, 2010 39.74 39.75 39.63 39.66 1,248,950 -0.03(-0.08%)
Apr 09, 2010 39.60 39.71 39.55 39.69 1,242,061 +0.08(+0.20%)
Apr 08, 2010 39.53 39.63 39.36 39.61 1,291,294 +0.11(+0.28%)
Apr 07, 2010 39.50 39.54 39.42 39.50 1,925,413 +0.04(+0.10%)
Apr 06, 2010 39.38 39.50 39.27 39.46 1,714,522 +0.04(+0.10%)
Apr 05, 2010 39.57 39.57 39.30 39.42 1,655,282 -0.09(-0.23%)
Apr 01, 2010 39.50 39.51 39.51 39.51 2,102,100 -0.28(-0.70%)
Mar 31, 2010 39.72 39.80 39.52 39.79 2,119,689 -0.03(-0.08%)
Mar 30, 2010 39.77 39.83 39.76 39.82 1,421,968 +0.05(+0.13%)
Mar 29, 2010 39.68 39.81 39.68 39.77 1,214,428 +0.12(+0.30%)
Mar 26, 2010 39.64 39.72 39.59 39.65 1,822,722 -0.06(-0.15%)
Mar 25, 2010 39.60 39.74 39.58 39.71 2,251,383 +0.19(+0.48%)
Mar 24, 2010 39.50 39.57 39.47 39.52 1,120,130 -0.04(-0.10%)
Mar 23, 2010 39.61 39.61 39.45 39.56 1,148,231 -0.01(-0.03%)
Mar 22, 2010 39.23 39.58 39.23 39.57 1,458,134 +0.14(+0.36%)
Mar 19, 2010 39.54 39.60 39.29 39.43 1,725,153 -0.16(-0.40%)
Mar 18, 2010 39.49 39.60 39.45 39.59 1,263,417 +0.17(+0.43%)
Mar 17, 2010 39.50 39.54 39.40 39.42 1,858,775 -0.01(-0.03%)
Mar 16, 2010 39.52 39.52 39.35 39.43 2,042,559 +0.08(+0.20%)
Mar 15, 2010 39.32 39.38 39.31 39.35 1,558,512 -0.15(-0.38%)
Mar 12, 2010 39.49 39.54 39.47 39.50 1,223,903 +0.04(+0.10%)
Mar 11, 2010 39.45 39.48 39.38 39.46 1,080,207 -0.02(-0.05%)
Mar 10, 2010 39.40 39.56 39.38 39.48 2,123,238 +0.05(+0.13%)
Mar 09, 2010 39.26 39.44 39.26 39.43 2,500,576 +0.08(+0.20%)
Mar 08, 2010 39.23 39.36 39.19 39.35 1,756,024 +0.19(+0.49%)
Mar 05, 2010 38.99 39.16 38.92 39.16 2,354,172 +0.29(+0.75%)
Mar 04, 2010 38.88 38.96 38.80 38.87 1,017,331 -0.06(-0.15%)
Mar 03, 2010 38.74 38.96 38.70 38.93 2,666,628 +0.25(+0.65%)
Mar 02, 2010 38.67 38.79 38.60 38.68 2,049,553 +0.13(+0.34%)
Mar 01, 2010 38.55 38.67 38.40 38.55 1,837,844 -0.24(-0.62%)
Feb 26, 2010 38.78 38.86 38.65 38.79 1,309,381 +0.07(+0.18%)
Feb 25, 2010 38.47 38.72 38.30 38.72 1,750,634 +0.09(+0.24%)
Feb 24, 2010 38.66 38.76 38.51 38.63 1,595,209 +0.12(+0.31%)
Feb 23, 2010 38.79 38.87 38.33 38.51 2,754,250 -0.35(-0.90%)
Feb 22, 2010 38.84 38.91 38.77 38.86 2,876,356 +0.21(+0.54%)
Feb 19, 2010 38.42 38.74 36.67 38.65 3,430,397 +0.25(+0.65%)
Feb 18, 2010 38.03 38.58 37.98 38.40 2,196,717 +0.43(+1.13%)
Feb 17, 2010 37.89 37.99 37.89 37.97 1,935,024 +0.29(+0.77%)
Feb 16, 2010 37.48 37.82 37.32 37.68 1,958,655 +0.41(+1.10%)
Feb 12, 2010 37.11 37.27 37.27 37.27 2,559,000 +0.10(+0.27%)
Feb 11, 2010 37.37 37.60 37.11 37.17 2,970,378 -0.07(-0.19%)
Feb 10, 2010 37.85 37.86 37.21 37.24 2,070,534 -0.55(-1.46%)
Feb 09, 2010 37.76 37.90 37.61 37.79 1,805,642 +0.09(+0.24%)
Feb 08, 2010 37.78 37.89 37.56 37.70 2,108,491 +0.10(+0.27%)
Feb 05, 2010 37.81 38.02 37.01 37.60 4,830,309 -0.33(-0.86%)
Feb 04, 2010 38.50 38.53 37.73 37.93 3,771,897 -0.75(-1.95%)
Feb 03, 2010 38.66 38.69 38.54 38.68 1,359,476 -0.01(-0.03%)
Feb 02, 2010 38.64 38.76 38.47 38.69 1,438,420 +0.07(+0.19%)
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.