High Yield Bond ETF SPDR (NY: JNK )

107.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 36.70 36.72 36.52 36.54 18,963,853 -0.18(-0.49%)
Aug 30, 2016 36.75 36.76 36.64 36.72 4,718,111 -0.01(-0.03%)
Aug 29, 2016 36.61 36.76 36.60 36.73 7,695,064 +0.19(+0.52%)
Aug 26, 2016 36.58 36.70 36.48 36.54 4,877,430 +0.01(+0.03%)
Aug 25, 2016 36.56 36.61 36.51 36.53 5,578,595 +0.02(+0.05%)
Aug 24, 2016 36.62 36.63 36.49 36.51 4,199,004 -0.11(-0.30%)
Aug 23, 2016 36.58 36.65 36.53 36.62 5,095,295 +0.16(+0.44%)
Aug 22, 2016 36.48 36.54 36.45 36.46 4,410,791 -0.08(-0.22%)
Aug 19, 2016 36.58 36.62 36.52 36.54 4,674,380 -0.10(-0.27%)
Aug 18, 2016 36.50 36.66 36.50 36.64 5,012,264 +0.14(+0.38%)
Aug 17, 2016 36.48 36.53 36.41 36.50 4,862,951 +0.06(+0.16%)
Aug 16, 2016 36.54 36.54 36.43 36.44 11,866,144 -0.11(-0.30%)
Aug 15, 2016 36.48 36.56 36.45 36.55 5,257,350 +0.10(+0.27%)
Aug 12, 2016 36.34 36.45 36.33 36.45 5,440,983 +0.04(+0.11%)
Aug 11, 2016 36.34 36.43 36.33 36.41 5,903,882 +0.06(+0.17%)
Aug 10, 2016 36.39 36.40 36.30 36.35 5,910,036 -0.01(-0.03%)
Aug 09, 2016 36.30 36.38 36.26 36.36 8,188,631 +0.12(+0.33%)
Aug 08, 2016 36.15 36.26 36.10 36.24 14,830,930 +0.20(+0.55%)
Aug 05, 2016 36.06 36.18 36.04 36.04 11,034,395 +0.07(+0.19%)
Aug 04, 2016 35.73 36.00 35.81 35.97 11,033,431 +0.24(+0.67%)
Aug 03, 2016 35.63 35.77 35.62 35.73 17,649,869 +0.12(+0.34%)
Aug 02, 2016 35.71 35.73 35.59 35.61 25,805,317 -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.