High Yield Bond ETF SPDR (NY: JNK )

109.02 USD +0.12 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 38.73 38.61 38.61 38.61 3,875,200 -0.17(-0.44%)
Dec 30, 2014 38.73 38.84 38.67 38.78 4,142,762 -0.03(-0.08%)
Dec 29, 2014 38.81 38.87 38.70 38.81 5,265,999 -0.14(-0.36%)
Dec 26, 2014 39.10 39.17 38.91 38.95 1,752,132 -0.12(-0.31%)
Dec 24, 2014 38.95 39.07 39.07 39.07 2,334,300 +0.11(+0.28%)
Dec 23, 2014 38.90 38.97 38.78 38.96 7,454,069 +0.12(+0.31%)
Dec 22, 2014 38.92 38.92 38.67 38.84 7,871,715 -0.05(-0.13%)
Dec 19, 2014 38.62 38.89 38.55 38.89 10,049,641 +0.45(+1.17%)
Dec 18, 2014 38.48 38.92 38.17 38.44 12,495,015 +0.27(+0.71%)
Dec 17, 2014 37.60 38.33 37.55 38.17 15,698,417 +0.71(+1.90%)
Dec 16, 2014 37.33 37.80 37.26 37.46 15,824,444 -0.28(-0.74%)
Dec 15, 2014 37.74 37.81 37.30 37.74 17,857,036 +0.11(+0.29%)
Dec 12, 2014 37.75 37.95 37.61 37.63 11,515,945 -0.45(-1.18%)
Dec 11, 2014 38.34 38.39 37.87 38.08 12,860,584 -0.24(-0.63%)
Dec 10, 2014 38.69 38.69 38.21 38.32 11,987,733 -0.46(-1.19%)
Dec 09, 2014 38.57 38.81 38.56 38.78 12,773,660 -0.11(-0.28%)
Dec 08, 2014 39.00 39.10 38.84 38.89 4,403,957 -0.24(-0.61%)
Dec 05, 2014 39.18 39.18 39.06 39.13 3,991,139 -0.04(-0.10%)
Dec 04, 2014 39.19 39.21 39.11 39.17 6,592,472 -0.04(-0.10%)
Dec 03, 2014 39.21 39.25 39.14 39.21 6,392,271 +0.00(+0.00%)
Dec 02, 2014 39.10 39.22 39.07 39.21 8,862,754 +0.12(+0.31%)
Dec 01, 2014 39.41 39.41 39.06 39.09 15,499,884 -0.49(-1.24%)
Nov 28, 2014 39.85 39.85 39.57 39.58 4,193,927 -0.40(-1.00%)
Nov 26, 2014 39.94 39.98 39.98 39.98 2,721,700 +0.04(+0.10%)
Nov 25, 2014 39.90 39.94 39.85 39.94 4,614,198 +0.06(+0.15%)
Nov 24, 2014 39.92 39.94 39.86 39.88 4,574,689 +0.01(+0.03%)
Nov 21, 2014 39.80 39.93 39.79 39.87 5,376,905 +0.22(+0.55%)
Nov 20, 2014 39.59 39.66 39.54 39.65 2,992,257 -0.02(-0.05%)
Nov 19, 2014 39.67 39.70 39.55 39.67 6,724,730 -0.04(-0.10%)
Nov 18, 2014 39.77 39.84 39.71 39.71 9,517,504 -0.08(-0.20%)
Nov 17, 2014 39.81 39.91 39.79 39.79 5,896,585 -0.07(-0.18%)
Nov 14, 2014 40.02 40.04 39.84 39.86 7,765,518 -0.13(-0.33%)
Nov 13, 2014 40.16 40.22 39.98 39.99 9,191,532 -0.21(-0.52%)
Nov 12, 2014 40.23 40.25 40.16 40.20 7,357,018 -0.07(-0.17%)
Nov 11, 2014 40.22 40.29 40.16 40.27 5,063,660 +0.08(+0.20%)
Nov 10, 2014 40.20 40.21 40.16 40.19 2,120,257 +0.01(+0.02%)
Nov 07, 2014 40.14 40.18 40.10 40.18 4,640,990 +0.02(+0.05%)
Nov 06, 2014 40.05 40.17 40.05 40.16 4,607,265 +0.08(+0.20%)
Nov 05, 2014 40.15 40.20 40.04 40.08 6,490,400 -0.04(-0.10%)
Nov 04, 2014 40.19 40.25 40.10 40.12 7,770,313 -0.13(-0.32%)
Nov 03, 2014 40.25 40.29 40.18 40.25 7,356,035 -0.11(-0.27%)
Oct 31, 2014 40.43 40.48 40.36 40.36 5,697,864 +0.00(+0.00%)
Oct 30, 2014 40.36 40.41 40.31 40.36 3,902,161 -0.02(-0.05%)
Oct 29, 2014 40.39 40.39 40.27 40.38 7,039,044 +0.07(+0.17%)
Oct 28, 2014 40.40 40.40 40.29 40.31 7,037,969 +0.00(+0.00%)
Oct 27, 2014 40.35 40.42 40.28 40.31 5,583,260 -0.13(-0.32%)
Oct 24, 2014 40.29 40.46 40.26 40.44 4,690,325 +0.16(+0.40%)
Oct 23, 2014 40.42 40.53 40.28 40.28 10,573,780 +0.03(+0.07%)
Oct 22, 2014 40.56 40.56 40.24 40.25 10,163,234 -0.28(-0.69%)
Oct 21, 2014 40.47 40.54 40.36 40.53 9,922,630 +0.17(+0.42%)
Oct 20, 2014 39.99 40.37 39.95 40.36 10,914,654 +0.36(+0.90%)
Oct 17, 2014 39.87 40.10 39.79 40.00 13,702,781 +0.36(+0.91%)
Oct 16, 2014 39.13 39.65 39.13 39.64 10,289,934 +0.26(+0.66%)
Oct 15, 2014 39.45 39.45 38.93 39.38 13,091,181 -0.07(-0.18%)
Oct 14, 2014 39.43 39.58 39.36 39.45 10,064,643 +0.09(+0.23%)
Oct 13, 2014 39.49 39.64 39.33 39.36 8,792,960 -0.12(-0.30%)
Oct 10, 2014 39.76 39.83 39.47 39.48 19,737,427 -0.37(-0.93%)
Oct 09, 2014 40.27 40.27 39.84 39.85 6,591,662 -0.41(-1.02%)
Oct 08, 2014 40.10 40.28 40.07 40.26 8,421,492 +0.12(+0.30%)
Oct 07, 2014 40.23 40.27 40.13 40.14 6,959,291 -0.13(-0.32%)
Oct 06, 2014 40.30 40.37 40.24 40.27 5,949,997 +0.03(+0.07%)
Oct 03, 2014 40.22 40.32 40.15 40.24 5,715,566 +0.16(+0.40%)
Oct 02, 2014 40.04 40.13 39.95 40.08 6,347,937 +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.