High Yield Bond ETF SPDR (NY: JNK )

106.55 USD +0.10 (+0.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 37.78 37.88 37.62 37.88 5,237,800 +0.61(+1.64%)
Nov 29, 2011 37.24 37.34 37.17 37.27 3,225,976 +0.12(+0.32%)
Nov 28, 2011 37.23 37.27 36.91 37.15 3,332,821 +0.72(+1.98%)
Nov 25, 2011 36.40 36.81 36.20 36.43 2,376,024 +0.00(+0.00%)
Nov 23, 2011 36.87 36.98 36.29 36.43 5,881,092 -0.57(-1.54%)
Nov 22, 2011 37.30 37.37 36.94 37.00 7,575,336 -0.26(-0.70%)
Nov 21, 2011 37.41 37.58 37.15 37.26 5,291,441 -0.40(-1.06%)
Nov 18, 2011 37.74 37.78 37.63 37.66 3,489,533 +0.03(+0.08%)
Nov 17, 2011 37.89 37.93 37.45 37.63 5,711,016 -0.16(-0.42%)
Nov 16, 2011 37.99 38.05 37.73 37.79 4,101,398 -0.29(-0.76%)
Nov 15, 2011 38.10 38.16 37.97 38.08 3,080,342 -0.10(-0.26%)
Nov 14, 2011 38.33 38.43 38.06 38.18 2,708,905 -0.28(-0.73%)
Nov 11, 2011 38.19 38.48 38.15 38.46 1,880,713 +0.48(+1.26%)
Nov 10, 2011 38.25 38.31 37.92 37.98 8,521,983 -0.06(-0.16%)
Nov 09, 2011 38.27 38.35 37.90 38.04 4,017,673 -0.63(-1.63%)
Nov 08, 2011 38.67 38.73 38.49 38.67 2,445,292 +0.10(+0.26%)
Nov 07, 2011 38.80 38.80 38.47 38.57 5,303,145 -0.23(-0.59%)
Nov 04, 2011 38.59 38.82 38.41 38.80 9,725,516 -0.02(-0.05%)
Nov 03, 2011 38.80 38.82 38.43 38.82 2,618,908 +0.38(+0.99%)
Nov 02, 2011 38.33 38.50 38.21 38.44 3,296,986 +0.38(+1.00%)
Nov 01, 2011 38.14 38.51 37.99 38.06 6,837,774 -0.91(-2.34%)
Oct 31, 2011 39.05 39.09 38.80 38.97 4,325,512 -0.23(-0.59%)
Oct 28, 2011 39.22 39.30 39.14 39.20 4,980,384 -0.17(-0.43%)
Oct 27, 2011 39.45 39.70 39.16 39.37 11,429,851 +0.67(+1.73%)
Oct 26, 2011 39.02 39.04 38.59 38.70 4,954,346 -0.02(-0.05%)
Oct 25, 2011 39.20 39.30 38.69 38.72 8,047,323 -0.79(-2.00%)
Oct 24, 2011 38.49 39.59 38.37 39.51 12,559,048 +1.11(+2.89%)
Oct 21, 2011 38.10 38.41 38.09 38.40 3,609,083 +0.48(+1.27%)
Oct 20, 2011 37.74 37.93 37.63 37.92 4,133,382 +0.30(+0.80%)
Oct 19, 2011 37.81 38.00 37.57 37.62 4,006,625 -0.12(-0.32%)
Oct 18, 2011 37.46 37.85 37.28 37.74 3,115,405 +0.30(+0.80%)
Oct 17, 2011 37.40 37.57 37.36 37.44 3,831,022 -0.15(-0.40%)
Oct 14, 2011 37.59 37.65 37.45 37.59 3,253,278 +0.16(+0.43%)
Oct 13, 2011 37.19 37.47 37.00 37.43 8,190,464 -0.05(-0.13%)
Oct 12, 2011 36.92 37.54 36.81 37.48 8,212,774 +0.89(+2.43%)
Oct 11, 2011 36.99 36.99 36.55 36.59 6,610,151 -0.45(-1.21%)
Oct 10, 2011 36.44 37.06 36.38 37.04 3,682,866 +0.88(+2.43%)
Oct 07, 2011 36.43 36.43 35.78 36.16 9,236,517 +0.06(+0.17%)
Oct 06, 2011 35.84 36.10 35.80 36.10 5,353,224 +0.59(+1.66%)
Oct 05, 2011 35.27 35.57 35.14 35.51 6,013,773 +0.17(+0.48%)
Oct 04, 2011 35.03 35.34 34.09 35.34 11,753,994 -0.31(-0.87%)
Oct 03, 2011 35.83 35.95 35.62 35.65 11,683,290 -0.54(-1.49%)
Sep 30, 2011 36.71 36.71 36.19 36.19 5,498,622 -0.72(-1.95%)
Sep 29, 2011 37.12 37.15 36.82 36.91 3,656,097 +0.03(+0.08%)
Sep 28, 2011 37.43 37.43 36.84 36.88 4,289,669 -0.54(-1.44%)
Sep 27, 2011 37.66 37.66 37.33 37.42 4,030,973 -0.06(-0.16%)
Sep 26, 2011 37.53 37.54 37.16 37.48 3,918,457 +0.21(+0.56%)
Sep 23, 2011 37.23 37.47 37.15 37.27 4,326,512 -0.01(-0.03%)
Sep 22, 2011 37.29 37.50 37.14 37.28 7,385,742 -0.49(-1.30%)
Sep 21, 2011 38.10 38.23 37.75 37.77 7,924,113 -0.33(-0.87%)
Sep 20, 2011 38.21 38.24 38.03 38.10 5,224,148 +0.00(+0.00%)
Sep 19, 2011 38.09 38.21 37.94 38.10 3,224,502 -0.06(-0.16%)
Sep 16, 2011 38.16 38.25 38.03 38.16 3,964,529 -0.06(-0.16%)
Sep 15, 2011 38.15 38.27 38.02 38.22 4,354,401 +0.15(+0.39%)
Sep 14, 2011 38.00 38.22 37.84 38.07 4,323,597 +0.12(+0.32%)
Sep 13, 2011 37.61 37.99 37.53 37.95 9,507,737 +0.32(+0.85%)
Sep 12, 2011 37.57 37.69 37.47 37.63 4,186,920 -0.11(-0.29%)
Sep 09, 2011 38.12 38.17 37.69 37.74 3,601,788 -0.44(-1.15%)
Sep 08, 2011 38.09 38.23 38.05 38.18 3,608,728 -0.02(-0.05%)
Sep 07, 2011 38.13 38.21 37.93 38.20 2,617,993 +0.34(+0.90%)
Sep 06, 2011 37.90 38.03 37.74 37.86 3,534,882 -0.46(-1.20%)
Sep 02, 2011 38.15 38.47 38.11 38.32 3,638,619 -0.15(-0.39%)
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.