High Yield Bond ETF SPDR (NY: JNK )

108.90 USD -0.22 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 38.68 38.89 38.60 38.79 6,064,261 +0.50(+1.31%)
Aug 30, 2011 38.26 38.39 38.10 38.29 3,778,398 -0.05(-0.13%)
Aug 29, 2011 38.04 38.36 37.99 38.34 4,914,645 +0.48(+1.27%)
Aug 26, 2011 37.51 37.96 37.19 37.86 4,282,209 +0.35(+0.92%)
Aug 25, 2011 38.00 38.14 37.51 37.51 2,681,715 -0.35(-0.91%)
Aug 24, 2011 37.81 37.92 37.57 37.86 3,626,510 -0.15(-0.39%)
Aug 23, 2011 37.59 38.03 37.40 38.01 2,804,104 +0.33(+0.88%)
Aug 22, 2011 38.15 38.17 37.68 37.68 2,828,758 -0.18(-0.48%)
Aug 19, 2011 37.75 38.17 37.69 37.86 3,940,005 -0.19(-0.50%)
Aug 18, 2011 38.00 38.12 37.60 38.05 3,827,021 -0.39(-1.01%)
Aug 17, 2011 38.20 38.50 38.19 38.44 2,652,654 +0.41(+1.08%)
Aug 16, 2011 38.26 38.27 38.00 38.03 3,343,626 -0.24(-0.63%)
Aug 15, 2011 37.98 38.36 37.89 38.27 4,176,909 +0.58(+1.54%)
Aug 12, 2011 37.96 38.01 37.47 37.69 5,507,141 -0.11(-0.29%)
Aug 11, 2011 36.95 37.93 36.87 37.80 5,709,056 +0.64(+1.72%)
Aug 10, 2011 37.48 37.61 37.04 37.16 7,915,629 -0.53(-1.41%)
Aug 09, 2011 38.39 37.72 36.68 37.69 12,897,799 +0.98(+2.67%)
Aug 08, 2011 37.01 37.49 36.35 36.71 15,188,784 -1.63(-4.25%)
Aug 05, 2011 38.70 38.92 37.32 38.34 13,256,015 -0.05(-0.13%)
Aug 04, 2011 39.43 39.44 38.31 38.39 7,050,903 -1.20(-3.03%)
Aug 03, 2011 39.75 39.78 39.37 39.59 6,035,746 -0.09(-0.23%)
Aug 02, 2011 40.08 40.10 39.68 39.68 3,152,658 -0.51(-1.26%)
Aug 01, 2011 40.00 40.25 39.98 40.19 2,727,699 -0.06(-0.16%)
Jul 29, 2011 39.96 40.27 39.95 40.25 1,843,384 +0.00(+0.00%)
Jul 28, 2011 40.21 40.30 40.17 40.25 2,833,949 +0.14(+0.35%)
Jul 27, 2011 40.30 40.40 40.09 40.11 2,605,646 -0.29(-0.72%)
Jul 26, 2011 40.32 40.44 40.28 40.40 2,542,182 +0.12(+0.30%)
Jul 25, 2011 40.34 40.45 40.27 40.28 2,195,664 -0.16(-0.40%)
Jul 22, 2011 40.46 40.46 40.34 40.44 1,404,444 -0.01(-0.02%)
Jul 21, 2011 40.29 40.45 40.26 40.45 2,914,070 +0.22(+0.55%)
Jul 20, 2011 40.25 40.30 40.15 40.23 2,248,612 +0.04(+0.10%)
Jul 19, 2011 40.13 40.20 40.01 40.19 2,649,116 +0.23(+0.58%)
Jul 18, 2011 40.09 40.13 39.92 39.96 1,553,657 -0.15(-0.37%)
Jul 15, 2011 40.18 40.18 40.08 40.11 1,503,393 -0.04(-0.10%)
Jul 14, 2011 40.21 40.21 40.05 40.15 3,660,127 +0.05(+0.12%)
Jul 13, 2011 40.03 40.17 39.88 40.10 2,972,094 +0.24(+0.60%)
Jul 12, 2011 39.92 40.04 39.83 39.86 2,645,291 -0.10(-0.25%)
Jul 11, 2011 40.16 40.19 39.94 39.96 4,305,428 -0.39(-0.97%)
Jul 08, 2011 40.16 40.40 40.10 40.35 5,152,400 -0.04(-0.10%)
Jul 07, 2011 40.25 40.39 40.20 40.39 3,947,043 +0.23(+0.57%)
Jul 06, 2011 40.15 40.18 40.01 40.16 2,768,704 -0.08(-0.20%)
Jul 05, 2011 40.20 40.26 40.06 40.24 4,227,870 -0.04(-0.10%)
Jul 01, 2011 40.06 40.32 39.94 40.28 4,365,403 +0.06(+0.15%)
Jun 30, 2011 39.94 40.27 39.92 40.22 5,342,454 +0.29(+0.73%)
Jun 29, 2011 39.78 39.95 39.72 39.93 3,845,773 +0.25(+0.63%)
Jun 28, 2011 39.57 39.68 39.53 39.68 2,199,032 +0.21(+0.53%)
Jun 27, 2011 39.46 39.53 39.43 39.47 1,801,038 +0.02(+0.05%)
Jun 24, 2011 39.65 39.65 39.38 39.45 2,647,073 -0.14(-0.35%)
Jun 23, 2011 39.33 39.68 39.14 39.59 5,281,260 +0.17(+0.43%)
Jun 22, 2011 39.72 39.72 39.38 39.42 3,181,691 -0.33(-0.83%)
Jun 21, 2011 39.50 39.75 39.50 39.75 4,767,189 +0.26(+0.66%)
Jun 20, 2011 39.50 39.51 39.40 39.49 2,740,724 +0.11(+0.28%)
Jun 17, 2011 39.25 39.46 39.04 39.38 7,119,147 +0.60(+1.55%)
Jun 16, 2011 39.52 39.68 38.59 38.78 16,623,250 -0.74(-1.87%)
Jun 15, 2011 39.63 39.72 39.50 39.52 2,570,257 -0.21(-0.53%)
Jun 14, 2011 39.61 39.80 39.61 39.73 1,873,144 +0.32(+0.81%)
Jun 13, 2011 39.65 39.74 39.40 39.41 4,929,892 -0.11(-0.28%)
Jun 10, 2011 39.86 39.92 39.41 39.52 5,821,696 -0.40(-1.00%)
Jun 09, 2011 39.92 40.05 39.86 39.92 4,077,467 +0.04(+0.10%)
Jun 08, 2011 39.99 40.05 39.88 39.88 3,054,757 -0.14(-0.35%)
Jun 07, 2011 40.09 40.12 40.00 40.02 2,906,832 +0.06(+0.15%)
Jun 06, 2011 40.09 40.10 39.94 39.96 3,195,985 -0.09(-0.22%)
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.