High Yield Bond ETF SPDR (NY: JNK )

94.79 +0.66 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 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 +0.34(+0.92%)
Aug 25, 2011 38.00 38.14 37.51 37.52 2,681,715 -0.34(-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%)
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.