High Yield Bond ETF SPDR (NY: JNK )

109.94 USD +0.18 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 40.66 40.78 40.61 40.78 2,854,648 +0.16(+0.39%)
Feb 25, 2011 40.55 40.64 40.50 40.62 4,723,223 +0.17(+0.43%)
Feb 24, 2011 40.49 40.54 40.42 40.45 2,463,797 -0.00(-0.00%)
Feb 23, 2011 40.48 40.56 40.33 40.45 2,984,688 +0.04(+0.10%)
Feb 22, 2011 40.63 40.66 40.40 40.41 3,239,734 -0.31(-0.76%)
Feb 18, 2011 40.66 40.72 40.64 40.72 1,276,348 +0.14(+0.34%)
Feb 17, 2011 40.57 40.64 40.57 40.58 1,992,483 +0.01(+0.01%)
Feb 16, 2011 40.57 40.63 40.54 40.58 1,987,119 +0.07(+0.16%)
Feb 15, 2011 40.48 40.57 40.48 40.51 1,482,903 -0.04(-0.10%)
Feb 14, 2011 40.51 40.57 40.49 40.55 1,487,998 +0.07(+0.17%)
Feb 11, 2011 40.40 40.48 40.34 40.48 2,360,358 +0.09(+0.22%)
Feb 10, 2011 40.33 40.48 40.32 40.39 2,074,059 +0.05(+0.12%)
Feb 09, 2011 40.59 40.60 40.33 40.34 4,302,194 -0.25(-0.62%)
Feb 08, 2011 40.63 40.67 40.53 40.59 6,331,136 -0.08(-0.20%)
Feb 07, 2011 40.56 40.67 40.50 40.67 5,034,529 +0.13(+0.32%)
Feb 04, 2011 40.40 40.55 40.36 40.54 3,790,699 +0.15(+0.37%)
Feb 03, 2011 40.31 40.39 40.26 40.39 3,398,762 +0.07(+0.17%)
Feb 02, 2011 40.37 40.39 40.32 40.32 2,092,027 -0.01(-0.02%)
Feb 01, 2011 40.29 40.36 40.26 40.33 2,052,081 -0.16(-0.40%)
Jan 31, 2011 40.34 40.50 40.32 40.49 3,360,129 +0.26(+0.65%)
Jan 28, 2011 40.48 40.49 40.23 40.23 3,998,272 -0.22(-0.54%)
Jan 27, 2011 40.49 40.49 40.38 40.45 1,850,866 +0.02(+0.05%)
Jan 26, 2011 40.38 40.46 40.35 40.43 3,232,873 +0.12(+0.30%)
Jan 25, 2011 40.31 40.38 40.24 40.31 2,883,811 +0.00(+0.00%)
Jan 24, 2011 40.25 40.34 40.25 40.31 1,575,713 +0.09(+0.22%)
Jan 21, 2011 40.19 40.27 40.16 40.22 2,763,614 +0.07(+0.17%)
Jan 20, 2011 40.15 40.16 40.00 40.15 2,527,395 +0.01(+0.02%)
Jan 19, 2011 40.18 40.21 40.08 40.14 3,453,788 -0.06(-0.15%)
Jan 18, 2011 40.20 40.24 40.13 40.20 1,696,160 +0.02(+0.05%)
Jan 14, 2011 40.10 40.18 40.05 40.18 1,748,160 +0.13(+0.32%)
Jan 13, 2011 40.08 40.13 40.05 40.05 1,730,807 -0.04(-0.10%)
Jan 12, 2011 40.15 40.15 40.04 40.09 2,547,033 +0.01(+0.02%)
Jan 11, 2011 40.05 40.09 40.00 40.08 2,244,017 +0.12(+0.30%)
Jan 10, 2011 39.97 40.00 39.89 39.96 2,196,515 -0.04(-0.10%)
Jan 07, 2011 40.14 40.18 39.95 40.00 2,230,894 -0.20(-0.50%)
Jan 06, 2011 40.20 40.20 40.04 40.20 3,530,654 +0.02(+0.05%)
Jan 05, 2011 39.95 40.18 39.93 40.18 5,605,449 +0.19(+0.48%)
Jan 04, 2011 39.96 40.02 39.85 39.99 3,602,195 +0.12(+0.30%)
Jan 03, 2011 39.87 39.95 39.70 39.87 4,061,822 +0.16(+0.40%)
Dec 31, 2010 39.68 39.75 39.60 39.71 986,550 +0.07(+0.18%)
Dec 30, 2010 39.58 39.65 39.57 39.64 1,488,316 +0.01(+0.03%)
Dec 29, 2010 39.59 39.65 39.52 39.63 3,023,569 -0.70(-1.74%)
Dec 28, 2010 40.50 40.52 40.33 40.33 1,997,748 -0.14(-0.35%)
Dec 27, 2010 40.36 40.50 40.35 40.47 1,868,740 +0.07(+0.17%)
Dec 23, 2010 40.29 40.43 40.25 40.40 1,395,668 +0.18(+0.45%)
Dec 22, 2010 40.28 40.30 40.22 40.22 2,249,919 -0.06(-0.15%)
Dec 21, 2010 40.29 40.33 40.23 40.28 2,507,539 +0.05(+0.12%)
Dec 20, 2010 40.17 40.27 40.11 40.23 2,347,240 +0.07(+0.17%)
Dec 17, 2010 40.00 40.16 39.95 40.16 2,271,863 +0.21(+0.53%)
Dec 16, 2010 39.79 39.98 39.78 39.95 1,382,862 +0.14(+0.35%)
Dec 15, 2010 39.99 40.01 39.79 39.81 1,803,408 -0.20(-0.50%)
Dec 14, 2010 39.92 40.01 39.84 40.01 2,459,555 +0.20(+0.50%)
Dec 13, 2010 40.00 40.04 39.81 39.81 3,318,580 -0.14(-0.35%)
Dec 10, 2010 40.08 40.09 39.95 39.95 2,605,485 -0.06(-0.15%)
Dec 09, 2010 40.15 40.15 40.01 40.01 2,672,655 -0.17(-0.42%)
Dec 08, 2010 40.17 40.18 40.02 40.18 4,169,865 +0.08(+0.20%)
Dec 07, 2010 40.19 40.19 40.06 40.10 2,471,043 +0.13(+0.33%)
Dec 06, 2010 39.99 40.02 39.90 39.97 3,314,125 -0.07(-0.18%)
Dec 03, 2010 39.75 40.04 39.75 40.04 4,612,207 +0.20(+0.50%)
Dec 02, 2010 39.87 39.91 39.76 39.84 2,649,990 +0.00(+0.00%)
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.