High Yield Bond ETF SPDR (NY: JNK )

109.73 USD -0.15 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.90 33.91 33.91 33.91 4,681,100 +0.00(+0.00%)
Dec 30, 2015 33.82 33.94 33.78 33.91 7,998,974 +0.01(+0.03%)
Dec 29, 2015 33.81 33.94 33.75 33.90 10,892,719 +0.04(+0.12%)
Dec 28, 2015 33.93 33.99 33.84 33.86 7,245,750 -0.20(-0.59%)
Dec 24, 2015 34.05 34.06 34.06 34.06 6,329,500 +0.04(+0.12%)
Dec 23, 2015 33.92 34.08 33.92 34.02 14,776,114 +0.17(+0.50%)
Dec 22, 2015 33.62 33.86 33.54 33.85 13,524,786 +0.29(+0.86%)
Dec 21, 2015 33.68 33.72 33.47 33.56 12,869,659 -0.03(-0.09%)
Dec 18, 2015 33.68 33.72 33.54 33.59 14,047,678 -0.13(-0.39%)
Dec 17, 2015 34.15 34.15 33.69 33.72 20,917,687 -0.38(-1.11%)
Dec 16, 2015 33.94 34.13 33.82 34.10 23,677,957 +0.29(+0.86%)
Dec 15, 2015 33.78 34.01 33.73 33.81 22,422,682 +0.39(+1.17%)
Dec 14, 2015 33.60 33.66 33.22 33.42 27,733,577 -0.27(-0.80%)
Dec 11, 2015 34.11 34.13 33.36 33.69 34,999,321 -0.69(-2.01%)
Dec 10, 2015 34.45 34.54 34.36 34.38 11,114,738 -0.14(-0.41%)
Dec 09, 2015 34.41 34.61 34.41 34.52 18,707,893 +0.08(+0.23%)
Dec 08, 2015 34.61 34.65 34.39 34.44 34,803,920 -0.40(-1.15%)
Dec 07, 2015 35.00 35.00 34.83 34.84 12,445,539 -0.24(-0.68%)
Dec 04, 2015 35.10 35.13 35.01 35.08 11,048,284 -0.07(-0.20%)
Dec 03, 2015 35.22 35.25 35.10 35.15 11,466,877 -0.07(-0.20%)
Dec 02, 2015 35.34 35.37 35.22 35.22 12,935,368 -0.11(-0.31%)
Dec 01, 2015 35.21 35.35 35.20 35.33 14,269,725 -0.03(-0.08%)
Nov 30, 2015 35.39 35.39 35.30 35.36 7,318,202 -0.01(-0.03%)
Nov 27, 2015 35.29 35.37 35.28 35.37 2,944,805 +0.11(+0.31%)
Nov 25, 2015 35.28 35.26 35.26 35.26 7,772,100 +0.00(+0.00%)
Nov 24, 2015 35.14 35.28 35.11 35.26 8,517,750 +0.02(+0.06%)
Nov 23, 2015 35.30 35.31 35.19 35.24 6,308,823 -0.03(-0.09%)
Nov 20, 2015 35.32 35.41 35.26 35.27 11,278,020 -0.09(-0.25%)
Nov 19, 2015 35.57 35.57 35.35 35.36 15,205,431 -0.21(-0.59%)
Nov 18, 2015 35.55 35.62 35.53 35.57 9,705,151 +0.07(+0.20%)
Nov 17, 2015 35.59 35.65 35.50 35.50 12,776,533 -0.05(-0.14%)
Nov 16, 2015 35.38 35.55 35.34 35.55 11,427,035 +0.13(+0.37%)
Nov 13, 2015 35.45 35.53 35.40 35.42 14,919,175 -0.08(-0.23%)
Nov 12, 2015 35.63 35.70 35.50 35.50 24,813,530 -0.27(-0.75%)
Nov 11, 2015 35.87 35.90 35.76 35.77 3,220,381 -0.08(-0.22%)
Nov 10, 2015 35.90 35.96 35.81 35.85 17,405,005 -0.11(-0.31%)
Nov 09, 2015 36.05 36.06 35.95 35.96 17,296,919 -0.16(-0.44%)
Nov 06, 2015 36.16 36.19 36.07 36.12 10,070,384 -0.16(-0.44%)
Nov 05, 2015 36.36 36.40 36.28 36.28 7,481,076 -0.09(-0.25%)
Nov 04, 2015 36.45 36.46 36.36 36.37 9,524,040 -0.05(-0.14%)
Nov 03, 2015 36.41 36.45 36.36 36.42 8,171,354 +0.02(+0.05%)
Nov 02, 2015 36.33 36.40 36.27 36.40 8,131,754 -0.07(-0.19%)
Oct 30, 2015 36.47 36.52 36.41 36.47 16,699,073 +0.01(+0.03%)
Oct 29, 2015 36.45 36.52 36.45 36.46 6,810,387 -0.08(-0.22%)
Oct 28, 2015 36.45 36.54 36.36 36.54 13,403,522 +0.08(+0.22%)
Oct 27, 2015 36.49 36.51 36.43 36.46 10,204,452 -0.10(-0.27%)
Oct 26, 2015 36.64 36.64 36.53 36.56 13,528,986 -0.04(-0.11%)
Oct 23, 2015 36.61 36.65 36.51 36.60 15,014,040 +0.15(+0.41%)
Oct 22, 2015 36.58 36.58 36.42 36.45 12,253,145 -0.01(-0.03%)
Oct 21, 2015 36.54 36.58 36.43 36.46 19,155,083 -0.05(-0.14%)
Oct 20, 2015 36.40 36.53 36.40 36.51 11,943,863 +0.00(+0.00%)
Oct 19, 2015 36.34 36.52 36.31 36.51 9,035,268 +0.13(+0.36%)
Oct 16, 2015 36.26 36.38 36.26 36.38 6,642,071 +0.16(+0.44%)
Oct 15, 2015 36.25 36.28 36.17 36.22 19,719,971 +0.02(+0.06%)
Oct 14, 2015 36.23 36.24 36.18 36.20 8,433,627 +0.00(+0.00%)
Oct 13, 2015 36.20 36.27 36.17 36.20 12,713,713 -0.07(-0.19%)
Oct 12, 2015 36.42 36.45 36.23 36.27 5,598,910 -0.04(-0.11%)
Oct 09, 2015 36.40 36.49 36.28 36.31 10,680,446 +0.01(+0.03%)
Oct 08, 2015 36.13 36.30 36.06 36.30 12,573,063 +0.13(+0.36%)
Oct 07, 2015 36.06 36.19 35.99 36.17 19,318,610 +0.34(+0.95%)
Oct 06, 2015 35.72 35.87 35.68 35.83 18,661,276 +0.11(+0.31%)
Oct 05, 2015 35.45 35.73 35.45 35.72 26,799,609 +0.39(+1.10%)
Oct 02, 2015 35.18 35.36 35.10 35.33 14,322,177 -0.04(-0.11%)
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.