High Yield Bond ETF SPDR (NY: JNK )

108.90 USD -0.22 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 39.90 39.98 39.87 39.91 5,197,874 -0.05(-0.13%)
Sep 26, 2013 40.01 40.05 39.92 39.96 4,436,296 -0.01(-0.03%)
Sep 25, 2013 40.00 40.06 39.95 39.97 3,227,552 -0.03(-0.07%)
Sep 24, 2013 40.14 40.14 40.00 40.00 4,663,686 -0.11(-0.27%)
Sep 23, 2013 40.08 40.12 40.05 40.11 4,686,967 +0.06(+0.15%)
Sep 20, 2013 40.17 40.17 40.04 40.05 6,535,558 -0.09(-0.22%)
Sep 19, 2013 40.35 40.35 40.14 40.14 4,484,225 -0.12(-0.30%)
Sep 18, 2013 39.83 40.34 39.83 40.26 9,959,250 +0.36(+0.90%)
Sep 17, 2013 39.81 39.92 39.81 39.90 4,796,364 +0.12(+0.30%)
Sep 16, 2013 39.87 39.88 39.73 39.78 5,374,360 +0.19(+0.48%)
Sep 13, 2013 39.65 39.65 39.54 39.59 3,626,867 -0.02(-0.05%)
Sep 12, 2013 39.59 39.65 39.57 39.61 3,131,388 -0.04(-0.10%)
Sep 11, 2013 39.54 39.65 39.51 39.65 3,477,774 +0.07(+0.18%)
Sep 10, 2013 39.53 39.60 39.51 39.58 6,855,612 +0.07(+0.18%)
Sep 09, 2013 39.40 39.56 39.40 39.51 5,341,433 +0.14(+0.36%)
Sep 06, 2013 39.48 39.54 39.28 39.37 5,139,196 +0.12(+0.31%)
Sep 05, 2013 39.38 39.39 39.24 39.25 4,706,697 -0.16(-0.41%)
Sep 04, 2013 39.42 39.51 39.37 39.41 8,516,367 +0.07(+0.18%)
Sep 03, 2013 39.62 39.62 39.34 39.34 5,660,907 -0.33(-0.83%)
Aug 30, 2013 39.68 39.79 39.57 39.67 6,850,181 -0.02(-0.05%)
Aug 29, 2013 39.47 39.71 39.46 39.69 4,043,210 +0.11(+0.28%)
Aug 28, 2013 39.46 39.58 39.42 39.58 3,071,591 +0.15(+0.38%)
Aug 27, 2013 39.53 39.55 39.42 39.43 5,633,206 -0.19(-0.48%)
Aug 26, 2013 39.65 39.68 39.57 39.62 4,506,166 -0.03(-0.08%)
Aug 23, 2013 39.51 39.68 39.47 39.65 5,672,730 +0.11(+0.28%)
Aug 22, 2013 39.36 39.55 39.36 39.54 5,921,399 +0.22(+0.56%)
Aug 21, 2013 39.38 39.46 39.29 39.32 2,902,962 -0.15(-0.38%)
Aug 20, 2013 39.26 39.51 39.15 39.47 6,167,048 +0.32(+0.82%)
Aug 19, 2013 39.38 39.46 39.14 39.15 5,874,378 -0.27(-0.68%)
Aug 16, 2013 39.58 39.65 39.42 39.42 9,387,590 -0.13(-0.33%)
Aug 15, 2013 39.58 39.65 39.48 39.55 7,487,200 -0.18(-0.45%)
Aug 14, 2013 39.74 39.76 39.69 39.73 4,352,054 -0.03(-0.08%)
Aug 13, 2013 39.80 39.83 39.72 39.76 5,086,316 -0.05(-0.13%)
Aug 12, 2013 39.80 39.89 39.78 39.81 3,494,598 -0.02(-0.05%)
Aug 09, 2013 39.65 39.84 39.57 39.83 4,446,643 +0.02(+0.05%)
Aug 08, 2013 39.72 39.82 39.71 39.81 3,194,387 +0.07(+0.18%)
Aug 07, 2013 39.75 39.80 39.71 39.74 4,468,685 -0.06(-0.15%)
Aug 06, 2013 39.84 39.91 39.74 39.80 3,358,069 -0.02(-0.05%)
Aug 05, 2013 39.92 40.00 39.82 39.82 2,465,516 -0.21(-0.52%)
Aug 02, 2013 39.82 40.08 39.82 40.03 4,604,276 +0.22(+0.55%)
Aug 01, 2013 40.06 40.16 39.79 39.81 8,430,767 -0.47(-1.17%)
Jul 31, 2013 40.07 40.32 40.05 40.28 4,853,604 +0.13(+0.32%)
Jul 30, 2013 40.22 40.42 40.14 40.15 8,591,174 -0.06(-0.15%)
Jul 29, 2013 40.32 40.35 40.17 40.21 5,373,867 -0.18(-0.45%)
Jul 26, 2013 40.28 40.39 40.22 40.39 5,004,178 +0.07(+0.17%)
Jul 25, 2013 40.22 40.38 40.22 40.32 6,601,749 -0.07(-0.17%)
Jul 24, 2013 40.67 40.68 40.31 40.39 7,231,672 -0.29(-0.71%)
Jul 23, 2013 40.84 40.84 40.67 40.68 2,339,403 -0.12(-0.29%)
Jul 22, 2013 40.71 40.83 40.68 40.80 5,516,856 +0.09(+0.22%)
Jul 19, 2013 40.75 40.75 40.64 40.71 2,773,324 -0.02(-0.05%)
Jul 18, 2013 40.50 40.77 40.43 40.73 13,773,402 +0.29(+0.71%)
Jul 17, 2013 40.31 40.48 40.26 40.44 6,341,143 +0.24(+0.60%)
Jul 16, 2013 40.27 40.37 40.09 40.20 4,901,159 -0.10(-0.25%)
Jul 15, 2013 40.14 40.34 40.12 40.30 4,032,707 +0.16(+0.40%)
Jul 12, 2013 40.14 40.16 39.96 40.14 12,388,545 +0.01(+0.02%)
Jul 11, 2013 39.95 40.14 39.94 40.13 10,316,161 +0.45(+1.13%)
Jul 10, 2013 39.50 39.71 39.48 39.68 11,157,677 +0.20(+0.51%)
Jul 09, 2013 39.65 39.53 39.42 39.48 7,719,324 -0.01(-0.03%)
Jul 08, 2013 39.07 39.50 39.05 39.49 6,743,219 +0.50(+1.28%)
Jul 05, 2013 39.27 39.31 38.95 38.99 7,010,256 -0.51(-1.29%)
Jul 03, 2013 39.34 39.50 39.25 39.50 1,967,948 +0.15(+0.38%)
Jul 02, 2013 39.43 39.56 39.28 39.35 6,862,733 -0.10(-0.25%)
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.