High Yield Bond ETF SPDR (NY: JNK )

93.12 -0.55 (-0.59%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 62.04 62.15 61.91 62.04 3,851,352 +0.02(+0.02%)
Feb 28, 2012 61.91 62.09 61.91 62.03 1,606,873 +0.22(+0.35%)
Feb 27, 2012 61.83 61.97 61.77 61.81 1,935,527 -0.03(-0.05%)
Feb 24, 2012 61.80 61.95 60.42 61.84 1,880,869 +0.06(+0.10%)
Feb 23, 2012 61.53 61.89 61.44 61.78 3,187,583 +0.37(+0.60%)
Feb 22, 2012 61.30 61.50 61.29 61.41 2,573,321 +0.15(+0.25%)
Feb 21, 2012 61.21 61.39 61.05 61.26 2,605,357 +0.20(+0.33%)
Feb 17, 2012 61.19 61.19 60.92 61.05 2,271,134 +0.06(+0.10%)
Feb 16, 2012 60.87 61.07 60.65 60.99 3,617,249 +0.23(+0.38%)
Feb 15, 2012 61.04 61.15 60.74 60.76 2,550,789 -0.26(-0.43%)
Feb 14, 2012 61.13 61.15 61.02 61.02 3,892,951 -0.06(-0.10%)
Feb 13, 2012 61.29 61.30 61.05 61.09 3,183,928 +0.00(+0.00%)
Feb 10, 2012 61.10 61.21 61.04 61.09 4,247,915 -0.33(-0.53%)
Feb 09, 2012 61.35 61.46 61.21 61.41 10,416,900 +0.12(+0.20%)
Feb 08, 2012 61.35 61.43 61.18 61.29 3,320,863 +0.05(+0.08%)
Feb 07, 2012 61.21 61.38 61.05 61.24 4,853,202 +0.11(+0.18%)
Feb 06, 2012 61.12 61.13 60.95 61.13 2,269,229 +0.02(+0.03%)
Feb 03, 2012 61.24 61.27 61.01 61.12 2,641,634 +0.15(+0.25%)
Feb 02, 2012 61.02 61.02 60.84 60.96 2,925,041 -0.02(-0.03%)
Feb 01, 2012 60.87 61.16 60.84 60.98 3,963,731 +0.23(+0.37%)
Jan 31, 2012 60.94 60.94 60.69 60.75 2,837,109 +0.02(+0.03%)
Jan 30, 2012 60.55 60.81 60.47 60.74 2,864,324 +0.00(+0.00%)
Jan 27, 2012 60.92 60.98 60.74 60.74 2,237,647 -0.18(-0.30%)
Jan 26, 2012 61.03 61.15 60.84 60.92 6,714,658 +0.14(+0.23%)
Jan 25, 2012 60.32 60.89 60.20 60.78 3,616,102 +0.52(+0.87%)
Jan 24, 2012 60.20 60.41 60.07 60.26 3,055,822 +0.05(+0.08%)
Jan 23, 2012 60.06 60.38 60.04 60.21 3,677,937 +0.25(+0.41%)
Jan 20, 2012 59.92 60.08 59.87 59.97 3,061,692 +0.09(+0.15%)
Jan 19, 2012 59.83 60.11 59.71 59.87 5,343,636 +0.17(+0.28%)
Jan 18, 2012 59.43 59.80 59.34 59.71 3,901,071 +0.34(+0.57%)
Jan 17, 2012 59.55 59.61 59.34 59.37 3,658,480 -0.05(-0.08%)
Jan 13, 2012 59.34 59.46 58.92 59.41 2,549,160 +0.00(+0.00%)
Jan 12, 2012 59.57 59.57 59.27 59.41 2,787,730 +0.00(+0.00%)
Jan 11, 2012 59.44 59.58 59.41 59.41 2,912,560 -0.09(-0.16%)
Jan 10, 2012 59.55 59.61 59.46 59.51 4,536,166 +0.29(+0.49%)
Jan 09, 2012 59.29 59.41 59.21 59.21 2,703,652 +0.00(+0.00%)
Jan 06, 2012 59.38 59.43 59.10 59.21 2,434,616 -0.05(-0.08%)
Jan 05, 2012 59.43 59.43 59.14 59.26 3,786,353 -0.22(-0.36%)
Jan 04, 2012 59.46 59.52 59.09 59.47 3,659,810 +0.29(+0.49%)
Dec 30, 2011 59.20 59.38 59.17 59.18 1,339,719 -0.08(-0.13%)
Dec 29, 2011 59.10 59.37 59.00 59.26 2,216,469 +0.31(+0.52%)
Dec 28, 2011 59.10 59.20 58.81 58.95 1,618,218 -0.58(-0.97%)
Dec 27, 2011 59.38 59.54 59.16 59.53 2,012,602 +0.14(+0.23%)
Dec 23, 2011 59.13 59.44 58.99 59.39 1,960,908 +0.31(+0.52%)
Dec 21, 2011 58.69 59.10 58.55 59.09 3,699,626 +0.21(+0.36%)
Dec 20, 2011 58.60 58.87 58.52 58.87 4,106,579 +0.72(+1.24%)
Dec 19, 2011 58.21 58.47 58.09 58.15 2,593,573 -0.08(-0.13%)
Dec 16, 2011 58.12 58.25 57.99 58.23 1,713,163 +0.21(+0.37%)
Dec 15, 2011 58.17 58.17 57.94 58.02 1,839,656 +0.23(+0.40%)
Dec 14, 2011 57.89 57.97 57.65 57.79 2,824,436 -0.12(-0.21%)
Dec 13, 2011 58.25 58.38 57.80 57.91 1,973,190 -0.28(-0.47%)
Dec 12, 2011 58.12 58.18 57.91 58.18 1,709,594 -0.17(-0.29%)
Dec 09, 2011 58.17 58.37 58.09 58.35 1,699,069 +0.46(+0.79%)
Dec 08, 2011 57.95 58.18 57.85 57.89 2,245,057 -0.24(-0.42%)
Dec 07, 2011 58.35 58.38 58.03 58.14 1,930,765 -0.41(-0.71%)
Dec 06, 2011 58.17 58.64 58.03 58.55 3,346,116 +0.29(+0.50%)
Dec 05, 2011 58.21 58.49 58.02 58.26 4,040,133 +0.31(+0.53%)
Dec 02, 2011 57.79 58.02 57.60 57.95 3,774,338 +0.35(+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.