High Yield Bond ETF SPDR (NY: JNK )

106.66 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 40.09 40.16 40.00 40.09 5,960,507 +0.01(+0.02%)
Feb 28, 2012 40.00 40.12 40.00 40.08 2,486,862 +0.14(+0.35%)
Feb 27, 2012 39.95 40.04 39.91 39.94 2,995,499 -0.02(-0.05%)
Feb 24, 2012 39.93 40.03 39.04 39.96 2,910,909 +0.04(+0.10%)
Feb 23, 2012 39.76 39.99 39.70 39.92 4,933,231 +0.24(+0.60%)
Feb 22, 2012 39.61 39.74 39.60 39.68 3,982,574 +0.10(+0.25%)
Feb 21, 2012 39.55 39.67 39.45 39.58 4,032,155 +0.13(+0.33%)
Feb 17, 2012 39.54 39.54 39.36 39.45 3,514,898 +0.04(+0.10%)
Feb 16, 2012 39.33 39.46 39.19 39.41 5,598,200 +0.15(+0.38%)
Feb 15, 2012 39.44 39.51 39.25 39.26 3,947,704 -0.17(-0.43%)
Feb 14, 2012 39.50 39.51 39.43 39.43 6,024,887 -0.04(-0.10%)
Feb 13, 2012 39.60 39.61 39.45 39.47 4,927,574 +0.00(+0.00%)
Feb 10, 2012 39.48 39.55 39.44 39.47 6,574,243 -0.21(-0.53%)
Feb 09, 2012 39.64 39.71 39.55 39.68 16,121,610 +0.08(+0.20%)
Feb 08, 2012 39.64 39.69 39.53 39.60 5,139,501 +0.03(+0.08%)
Feb 07, 2012 39.55 39.66 39.45 39.57 7,511,009 +0.07(+0.18%)
Feb 06, 2012 39.49 39.50 39.38 39.50 3,511,950 +0.01(+0.03%)
Feb 03, 2012 39.57 39.59 39.42 39.49 4,088,298 +0.10(+0.25%)
Feb 02, 2012 39.43 39.43 39.31 39.39 4,526,911 -0.01(-0.03%)
Feb 01, 2012 39.33 39.52 39.31 39.40 6,134,428 -0.07(-0.18%)
Jan 31, 2012 39.59 39.59 39.43 39.47 4,366,842 +0.01(+0.03%)
Jan 30, 2012 39.34 39.51 39.29 39.46 4,408,730 +0.00(+0.00%)
Jan 27, 2012 39.58 39.62 39.46 39.46 3,444,157 -0.12(-0.30%)
Jan 26, 2012 39.65 39.73 39.53 39.58 10,335,113 +0.09(+0.23%)
Jan 25, 2012 39.19 39.56 39.11 39.49 5,565,857 +0.34(+0.87%)
Jan 24, 2012 39.11 39.25 39.03 39.15 4,703,482 +0.03(+0.08%)
Jan 23, 2012 39.02 39.23 39.01 39.12 5,661,033 +0.16(+0.41%)
Jan 20, 2012 38.93 39.03 38.90 38.96 4,712,516 +0.06(+0.15%)
Jan 19, 2012 38.87 39.05 38.79 38.90 8,224,855 +0.11(+0.28%)
Jan 18, 2012 38.61 38.85 38.55 38.79 6,004,478 +0.22(+0.57%)
Jan 17, 2012 38.69 38.73 38.55 38.57 5,631,085 -0.03(-0.08%)
Jan 13, 2012 38.55 38.63 38.28 38.60 3,923,634 +0.00(+0.00%)
Jan 12, 2012 38.70 38.70 38.51 38.60 4,290,838 +0.00(+0.00%)
Jan 11, 2012 38.62 38.71 38.60 38.60 4,482,975 -0.06(-0.16%)
Jan 10, 2012 38.69 38.73 38.63 38.66 6,982,007 +0.19(+0.49%)
Jan 09, 2012 38.52 38.60 38.47 38.47 4,161,426 +0.00(+0.00%)
Jan 06, 2012 38.58 38.61 38.40 38.47 3,747,329 -0.03(-0.08%)
Jan 05, 2012 38.61 38.61 38.42 38.50 5,827,906 -0.14(-0.36%)
Jan 04, 2012 38.63 38.67 38.39 38.64 5,633,132 +0.19(+0.49%)
Dec 30, 2011 38.46 38.58 38.44 38.45 2,062,079 -0.05(-0.13%)
Dec 29, 2011 38.40 38.57 38.33 38.50 3,411,560 +0.20(+0.52%)
Dec 28, 2011 38.40 38.46 38.21 38.30 2,490,740 -0.64(-1.64%)
Dec 27, 2011 38.84 38.95 38.70 38.94 3,076,763 +0.09(+0.23%)
Dec 23, 2011 38.68 38.88 38.59 38.85 2,997,736 +0.20(+0.52%)
Dec 21, 2011 38.39 38.66 38.30 38.65 5,655,800 +0.14(+0.36%)
Dec 20, 2011 38.33 38.51 38.28 38.51 6,277,929 +0.47(+1.24%)
Dec 19, 2011 38.08 38.25 38.00 38.04 3,964,923 -0.05(-0.13%)
Dec 16, 2011 38.02 38.10 37.93 38.09 2,618,996 +0.14(+0.37%)
Dec 15, 2011 38.05 38.05 37.90 37.95 2,812,372 +0.15(+0.40%)
Dec 14, 2011 37.87 37.92 37.71 37.80 4,317,854 -0.08(-0.21%)
Dec 13, 2011 38.10 38.19 37.81 37.88 3,016,513 -0.18(-0.47%)
Dec 12, 2011 38.02 38.06 37.88 38.06 2,613,541 -0.11(-0.29%)
Dec 09, 2011 38.05 38.18 38.00 38.17 2,597,451 +0.30(+0.79%)
Dec 08, 2011 37.91 38.06 37.84 37.87 3,432,129 -0.16(-0.42%)
Dec 07, 2011 38.17 38.19 37.96 38.03 2,951,655 -0.27(-0.70%)
Dec 06, 2011 38.05 38.36 37.96 38.30 5,115,371 +0.19(+0.50%)
Dec 05, 2011 38.08 38.26 37.95 38.11 6,176,349 +0.20(+0.53%)
Dec 02, 2011 37.80 37.95 37.68 37.91 5,770,015 +0.23(+0.61%)
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.