High Yield Bond ETF SPDR (NY: JNK )

93.12 -0.55 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 67.69 67.96 67.65 67.82 7,363,155 +0.10(+0.15%)
Mar 30, 2016 67.55 67.83 67.55 67.72 5,774,769 +0.24(+0.35%)
Mar 29, 2016 67.17 67.55 66.97 67.49 6,382,193 +0.20(+0.29%)
Mar 28, 2016 67.72 67.76 67.25 67.29 4,726,150 -0.34(-0.50%)
Mar 24, 2016 67.43 67.63 67.63 67.63 4,563,956 -0.30(-0.44%)
Mar 23, 2016 68.20 68.22 67.90 67.92 6,304,562 -0.36(-0.52%)
Mar 22, 2016 68.26 68.37 68.12 68.28 6,222,263 -0.10(-0.14%)
Mar 21, 2016 68.48 68.52 68.20 68.38 4,863,272 -0.02(-0.03%)
Mar 18, 2016 68.46 68.73 68.36 68.40 6,857,656 +0.08(+0.12%)
Mar 17, 2016 67.86 68.50 67.82 68.32 9,886,341 +0.46(+0.67%)
Mar 16, 2016 67.15 68.07 67.11 67.86 6,791,543 +0.48(+0.71%)
Mar 15, 2016 67.45 67.55 67.23 67.39 5,875,041 -0.44(-0.64%)
Mar 14, 2016 67.92 67.96 67.55 67.82 4,952,699 -0.16(-0.23%)
Mar 11, 2016 67.74 68.12 67.74 67.98 7,234,871 +0.79(+1.18%)
Mar 10, 2016 67.07 67.27 66.75 67.19 6,552,490 +0.48(+0.71%)
Mar 09, 2016 66.79 66.79 66.51 66.71 3,496,451 +0.16(+0.24%)
Mar 08, 2016 66.83 67.00 66.56 66.56 10,689,358 -0.46(-0.68%)
Mar 07, 2016 66.93 67.09 66.80 67.01 5,670,171 +0.06(+0.09%)
Mar 04, 2016 66.87 67.21 66.62 66.95 5,777,127 +0.22(+0.33%)
Mar 03, 2016 66.52 66.91 66.24 66.73 5,328,412 +0.18(+0.27%)
Mar 02, 2016 66.60 66.66 66.38 66.56 8,289,688 -0.48(-0.71%)
Mar 01, 2016 65.98 67.07 65.80 67.03 17,882,472 +1.21(+1.83%)
Feb 29, 2016 65.10 65.92 65.10 65.82 14,588,843 +0.71(+1.09%)
Feb 26, 2016 64.94 65.16 64.86 65.12 7,768,150 +0.43(+0.66%)
Feb 25, 2016 64.33 64.70 64.13 64.69 6,017,124 +0.28(+0.44%)
Feb 24, 2016 63.80 64.43 63.72 64.41 4,618,397 +0.10(+0.15%)
Feb 23, 2016 64.23 64.41 63.89 64.31 9,735,948 -0.08(-0.12%)
Feb 22, 2016 64.03 64.39 64.00 64.39 5,580,343 +0.63(+0.99%)
Feb 19, 2016 63.34 63.76 63.25 63.76 2,496,170 +0.12(+0.19%)
Feb 18, 2016 63.66 63.86 63.56 63.64 4,506,206 +0.06(+0.09%)
Feb 17, 2016 63.46 63.76 63.38 63.58 8,027,501 +0.47(+0.75%)
Feb 16, 2016 63.21 63.34 63.05 63.11 4,759,632 +0.10(+0.16%)
Feb 12, 2016 62.24 63.01 63.01 63.01 10,789,302 +1.00(+1.62%)
Feb 11, 2016 61.91 62.22 61.57 62.00 7,312,578 -0.43(-0.69%)
Feb 10, 2016 62.87 63.05 62.36 62.44 5,706,785 -0.10(-0.16%)
Feb 09, 2016 62.58 62.85 62.25 62.54 5,676,218 -0.30(-0.47%)
Feb 08, 2016 63.15 63.15 62.54 62.83 7,442,799 -0.77(-1.21%)
Feb 05, 2016 64.15 64.15 63.52 63.60 6,320,637 -0.57(-0.89%)
Feb 04, 2016 64.29 64.47 64.08 64.17 5,733,972 -0.16(-0.24%)
Feb 03, 2016 64.21 64.53 63.76 64.33 8,243,738 +0.24(+0.37%)
Feb 02, 2016 64.31 64.33 63.99 64.09 4,393,261 -0.53(-0.82%)
Feb 01, 2016 64.92 64.92 64.47 64.62 6,829,865 -0.42(-0.65%)
Jan 29, 2016 64.85 65.10 64.77 65.05 7,998,746 +0.35(+0.55%)
Jan 28, 2016 64.77 64.88 64.50 64.69 6,055,657 +0.29(+0.46%)
Jan 27, 2016 64.56 64.73 64.21 64.40 9,005,811 -0.16(-0.24%)
Jan 26, 2016 64.09 64.58 64.07 64.56 7,796,478 +0.55(+0.86%)
Jan 25, 2016 64.30 64.58 63.97 64.01 7,953,344 -0.55(-0.85%)
Jan 22, 2016 64.03 64.62 64.03 64.56 7,458,363 +1.02(+1.60%)
Jan 21, 2016 63.28 63.72 62.97 63.54 11,436,121 +0.29(+0.46%)
Jan 20, 2016 63.23 63.56 62.44 63.25 13,570,597 -0.55(-0.86%)
Jan 19, 2016 64.03 64.09 63.66 63.79 9,182,470 -0.31(-0.49%)
Jan 15, 2016 63.79 64.11 64.11 64.11 9,170,799 -0.80(-1.24%)
Jan 14, 2016 64.71 65.01 64.44 64.91 9,066,248 +0.16(+0.24%)
Jan 13, 2016 65.58 65.67 64.67 64.75 9,498,868 -0.88(-1.34%)
Jan 12, 2016 65.67 65.83 65.40 65.63 5,675,157 +0.16(+0.24%)
Jan 11, 2016 65.77 65.91 65.44 65.48 7,923,220 -0.10(-0.15%)
Jan 08, 2016 66.05 66.12 65.58 65.58 10,463,118 -0.24(-0.36%)
Jan 07, 2016 65.75 65.93 65.65 65.81 5,990,036 -0.35(-0.53%)
Jan 06, 2016 66.01 66.24 65.91 66.16 6,090,055 -0.06(-0.09%)
Jan 05, 2016 66.12 66.44 66.03 66.22 4,552,500 +0.14(+0.21%)
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.