High Yield Bond ETF SPDR (NY: JNK )

108.82 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 41.72 41.78 41.69 41.73 6,820,917 -0.01(-0.04%)
Jun 27, 2014 41.72 41.75 41.70 41.74 1,248,768 +0.00(+0.01%)
Jun 26, 2014 41.75 41.76 41.71 41.74 3,173,957 -0.02(-0.05%)
Jun 25, 2014 41.74 41.81 41.74 41.76 1,989,250 -0.04(-0.10%)
Jun 24, 2014 41.78 41.81 41.75 41.80 3,182,392 +0.02(+0.05%)
Jun 23, 2014 41.76 41.79 41.74 41.78 1,683,761 +0.02(+0.05%)
Jun 20, 2014 41.73 41.77 41.71 41.76 1,995,636 +0.05(+0.12%)
Jun 19, 2014 41.72 41.72 41.66 41.71 2,216,155 -0.02(-0.05%)
Jun 18, 2014 41.56 41.74 41.55 41.73 4,636,518 +0.14(+0.34%)
Jun 17, 2014 41.60 41.60 41.56 41.59 2,142,315 +0.00(+0.00%)
Jun 16, 2014 41.56 41.72 41.56 41.59 2,360,276 -0.01(-0.02%)
Jun 13, 2014 41.54 41.60 41.53 41.60 1,787,169 +0.07(+0.17%)
Jun 12, 2014 41.53 41.55 41.53 41.53 1,405,237 +0.00(+0.00%)
Jun 11, 2014 41.56 41.56 41.52 41.53 2,393,447 -0.04(-0.10%)
Jun 10, 2014 41.55 41.57 41.50 41.57 3,348,981 +0.07(+0.17%)
Jun 06, 2014 41.43 41.51 41.43 41.50 6,216,474 +0.09(+0.22%)
Jun 05, 2014 41.33 41.41 41.31 41.41 5,286,947 +0.09(+0.22%)
Jun 04, 2014 41.31 41.33 41.27 41.32 4,255,301 +0.03(+0.07%)
Jun 03, 2014 41.30 41.34 41.28 41.29 2,980,684 -0.02(-0.05%)
Jun 02, 2014 41.38 41.38 41.29 41.31 5,604,000 -0.22(-0.53%)
May 30, 2014 41.54 41.55 41.50 41.53 3,928,060 +0.02(+0.05%)
May 29, 2014 41.52 41.52 41.46 41.51 1,252,424 +0.07(+0.17%)
May 28, 2014 41.47 41.50 41.44 41.44 1,604,708 -0.01(-0.02%)
May 27, 2014 41.46 41.48 41.41 41.45 3,121,363 +0.01(+0.02%)
May 23, 2014 41.41 41.44 41.44 41.44 2,359,500 +0.00(+0.01%)
May 22, 2014 41.39 41.44 41.38 41.44 2,250,576 +0.01(+0.01%)
May 21, 2014 41.41 41.45 41.36 41.43 5,039,943 +0.01(+0.02%)
May 20, 2014 41.45 41.46 41.40 41.42 2,508,224 -0.02(-0.05%)
May 19, 2014 41.42 41.47 41.40 41.44 3,675,593 +0.01(+0.02%)
May 16, 2014 41.38 41.43 41.35 41.43 2,616,488 +0.06(+0.15%)
May 15, 2014 41.43 41.43 41.35 41.37 1,910,302 -0.03(-0.07%)
May 14, 2014 41.41 41.42 41.35 41.40 1,467,416 +0.02(+0.05%)
May 13, 2014 41.36 41.41 41.35 41.38 3,062,776 +0.02(+0.05%)
May 12, 2014 41.33 41.36 41.28 41.36 7,110,628 +0.07(+0.17%)
May 09, 2014 41.30 41.32 41.25 41.29 1,929,106 +0.05(+0.12%)
May 08, 2014 41.28 41.32 41.22 41.24 2,798,706 -0.04(-0.10%)
May 07, 2014 41.28 41.30 41.22 41.28 1,324,862 +0.04(+0.10%)
May 06, 2014 41.21 41.26 41.19 41.24 1,620,666 +0.08(+0.19%)
May 05, 2014 41.23 41.25 41.15 41.16 4,743,334 -0.06(-0.15%)
May 02, 2014 41.16 41.23 41.15 41.22 2,533,355 +0.04(+0.10%)
May 01, 2014 41.21 41.21 41.13 41.18 5,416,711 -0.17(-0.41%)
Apr 30, 2014 41.35 41.40 41.31 41.35 3,823,409 +0.03(+0.07%)
Apr 29, 2014 41.35 41.35 41.30 41.32 2,511,190 -0.01(-0.02%)
Apr 28, 2014 41.29 41.33 41.26 41.33 2,645,146 +0.06(+0.15%)
Apr 25, 2014 41.28 41.31 41.24 41.27 2,960,851 +0.01(+0.02%)
Apr 24, 2014 41.29 41.30 41.21 41.26 5,368,588 -0.02(-0.05%)
Apr 23, 2014 41.29 41.29 41.25 41.28 3,860,902 +0.01(+0.02%)
Apr 22, 2014 41.28 41.29 41.23 41.27 4,699,882 +0.03(+0.07%)
Apr 21, 2014 41.24 41.29 41.23 41.24 2,520,324 +0.02(+0.05%)
Apr 17, 2014 41.21 41.22 41.22 41.22 2,385,800 -0.07(-0.17%)
Apr 16, 2014 41.31 41.31 41.23 41.29 3,177,740 +0.05(+0.12%)
Apr 15, 2014 41.24 41.28 41.17 41.24 8,244,750 +0.02(+0.05%)
Apr 14, 2014 41.11 41.25 41.11 41.22 5,974,596 +0.17(+0.41%)
Apr 11, 2014 41.16 41.19 41.03 41.05 13,573,133 -0.15(-0.36%)
Apr 10, 2014 41.33 41.33 41.20 41.20 4,473,689 -0.10(-0.24%)
Apr 09, 2014 41.27 41.32 41.21 41.30 4,184,444 +0.04(+0.10%)
Apr 08, 2014 41.20 41.26 41.16 41.26 4,339,034 +0.09(+0.22%)
Apr 07, 2014 41.21 41.24 41.17 41.17 3,272,918 -0.05(-0.12%)
Apr 04, 2014 41.24 41.26 41.20 41.22 5,591,130 +0.07(+0.17%)
Apr 03, 2014 41.18 41.20 41.14 41.15 2,059,997 +0.01(+0.02%)
Apr 02, 2014 41.14 41.17 41.12 41.14 2,636,637 +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.