High Yield Bond ETF SPDR (NY: JNK )

93.39 -0.24 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 62.84 62.95 62.68 62.91 3,850,923 +0.46(+0.74%)
Jun 28, 2012 62.25 62.48 62.22 62.44 1,903,139 -0.03(-0.05%)
Jun 27, 2012 62.27 62.49 62.17 62.48 1,589,407 +0.35(+0.56%)
Jun 26, 2012 62.25 62.25 61.90 62.13 3,023,375 -0.06(-0.10%)
Jun 25, 2012 62.03 62.22 61.93 62.19 2,720,033 -0.03(-0.05%)
Jun 22, 2012 62.13 62.30 62.09 62.22 3,110,012 +0.28(+0.45%)
Jun 21, 2012 62.38 62.48 61.81 61.94 3,861,964 -0.36(-0.58%)
Jun 20, 2012 62.17 62.38 62.01 62.30 3,288,725 +0.21(+0.33%)
Jun 19, 2012 61.89 62.22 61.79 62.09 2,724,388 +0.54(+0.88%)
Jun 18, 2012 61.52 61.66 61.44 61.55 1,431,253 -0.11(-0.18%)
Jun 15, 2012 61.44 61.70 61.38 61.66 2,282,582 +0.21(+0.34%)
Jun 14, 2012 61.09 61.50 61.09 61.46 2,289,064 +0.30(+0.50%)
Jun 13, 2012 61.25 61.36 60.95 61.15 2,120,354 -0.16(-0.26%)
Jun 12, 2012 61.03 61.38 60.96 61.31 3,857,282 +0.48(+0.79%)
Jun 11, 2012 61.39 61.40 60.82 60.83 3,874,909 -0.32(-0.52%)
Jun 08, 2012 60.98 61.33 60.91 61.15 5,244,680 +0.16(+0.26%)
Jun 07, 2012 61.12 61.25 60.82 60.99 3,608,469 +0.22(+0.37%)
Jun 06, 2012 60.37 60.82 60.36 60.77 3,948,150 +0.53(+0.87%)
Jun 05, 2012 59.91 60.39 59.88 60.24 2,947,142 +0.22(+0.37%)
Jun 04, 2012 59.93 60.24 59.89 60.02 4,491,457 +0.10(+0.16%)
Jun 01, 2012 59.94 60.29 59.80 59.93 7,209,771 -0.45(-0.75%)
May 31, 2012 61.12 61.14 60.38 60.38 11,672,095 -0.65(-1.06%)
May 30, 2012 61.03 61.14 60.96 61.03 1,918,041 -0.30(-0.49%)
May 29, 2012 61.03 61.39 60.99 61.33 2,765,708 +0.51(+0.83%)
May 25, 2012 61.01 61.01 60.76 60.82 1,753,231 -0.08(-0.13%)
May 24, 2012 61.03 61.04 60.80 60.90 1,829,535 +0.03(+0.05%)
May 23, 2012 60.77 61.04 60.66 60.87 4,065,104 -0.05(-0.08%)
May 22, 2012 61.04 61.31 60.87 60.92 4,533,076 -0.05(-0.08%)
May 21, 2012 60.69 61.07 60.66 60.96 4,497,564 +0.41(+0.68%)
May 18, 2012 60.74 61.07 60.46 60.55 8,691,407 +0.05(+0.08%)
May 17, 2012 61.33 61.34 60.25 60.50 11,175,367 -0.79(-1.29%)
May 16, 2012 61.91 62.09 61.30 61.30 4,786,311 -0.59(-0.95%)
May 15, 2012 62.23 62.23 61.83 61.88 4,612,648 -0.27(-0.43%)
May 14, 2012 62.45 62.50 62.07 62.15 4,251,474 -0.51(-0.81%)
May 11, 2012 62.42 62.80 62.42 62.66 3,022,469 +0.13(+0.20%)
May 10, 2012 62.80 62.82 62.45 62.53 4,757,608 +0.00(+0.00%)
May 09, 2012 62.61 62.64 62.42 62.53 4,459,756 -0.24(-0.38%)
May 08, 2012 62.71 62.78 62.55 62.77 2,793,136 +0.00(+0.00%)
May 07, 2012 62.74 62.91 62.59 62.77 2,131,058 +0.03(+0.06%)
May 04, 2012 62.67 62.75 62.61 62.73 2,134,481 +0.01(+0.02%)
May 03, 2012 62.74 62.90 62.66 62.72 3,053,713 -0.10(-0.15%)
May 02, 2012 62.66 62.88 62.58 62.82 2,362,576 +0.05(+0.08%)
May 01, 2012 62.67 62.85 62.61 62.77 4,743,137 +0.22(+0.35%)
Apr 30, 2012 62.43 62.58 62.36 62.55 4,051,955 +0.19(+0.30%)
Apr 27, 2012 62.51 62.51 62.27 62.36 2,148,742 -0.09(-0.15%)
Apr 26, 2012 62.35 62.54 62.33 62.46 2,216,311 +0.06(+0.10%)
Apr 25, 2012 62.18 62.40 62.08 62.40 1,719,381 +0.47(+0.76%)
Apr 24, 2012 61.89 61.97 61.82 61.92 1,726,947 +0.11(+0.18%)
Apr 23, 2012 61.69 61.92 61.59 61.81 2,298,814 -0.05(-0.08%)
Apr 20, 2012 61.94 61.99 61.77 61.86 2,956,240 +0.13(+0.20%)
Apr 19, 2012 61.92 61.97 61.72 61.73 1,772,567 -0.17(-0.28%)
Apr 18, 2012 61.83 62.00 61.83 61.91 3,457,363 -0.01(-0.01%)
Apr 17, 2012 61.75 62.00 61.66 61.92 2,413,332 +0.31(+0.50%)
Apr 16, 2012 61.64 61.75 61.36 61.61 2,719,952 +0.09(+0.15%)
Apr 13, 2012 61.70 61.75 61.45 61.51 2,682,773 -0.20(-0.33%)
Apr 12, 2012 61.39 61.75 61.34 61.72 2,528,557 +0.44(+0.72%)
Apr 11, 2012 61.21 61.39 61.03 61.28 3,752,885 +0.36(+0.59%)
Apr 10, 2012 61.14 61.33 60.84 60.92 5,076,865 -0.22(-0.36%)
Apr 09, 2012 61.29 61.33 61.09 61.14 6,353,097 -0.22(-0.36%)
Apr 05, 2012 61.62 61.66 61.36 61.36 3,109,902 -0.30(-0.49%)
Apr 04, 2012 61.66 61.77 61.53 61.66 3,248,583 -0.08(-0.13%)
Apr 03, 2012 61.81 61.95 61.70 61.73 3,052,331 -0.02(-0.03%)
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.