High Yield Bond ETF SPDR (NY: JNK )

91.82 +0.10 (+0.11%)
Streaming Delayed Price Updated: 1:29 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 73.60 73.79 73.44 73.77 5,957,530 +0.14(+0.19%)
Jul 28, 2016 73.79 73.85 73.60 73.62 3,595,511 -0.35(-0.47%)
Jul 27, 2016 73.91 74.01 73.69 73.97 5,624,574 +0.20(+0.28%)
Jul 26, 2016 74.01 74.03 73.73 73.77 4,979,187 -0.20(-0.28%)
Jul 25, 2016 74.34 74.34 73.95 73.97 2,858,574 -0.41(-0.55%)
Jul 22, 2016 74.16 74.44 74.03 74.38 2,453,667 +0.27(+0.36%)
Jul 21, 2016 74.14 74.30 74.04 74.12 2,611,198 -0.02(-0.03%)
Jul 20, 2016 74.12 74.24 73.91 74.14 3,672,183 +0.18(+0.25%)
Jul 19, 2016 74.07 74.19 73.85 73.95 6,040,044 -0.22(-0.30%)
Jul 18, 2016 73.99 74.22 73.93 74.18 2,766,576 +0.31(+0.42%)
Jul 15, 2016 74.16 74.16 73.85 73.87 3,174,145 -0.12(-0.17%)
Jul 14, 2016 74.09 74.16 73.88 73.99 5,564,303 +0.06(+0.08%)
Jul 13, 2016 74.09 74.18 73.75 73.93 6,939,444 -0.18(-0.25%)
Jul 12, 2016 74.26 74.46 74.12 74.12 8,004,770 +0.18(+0.25%)
Jul 11, 2016 73.89 74.09 73.87 73.93 7,812,171 +0.14(+0.19%)
Jul 08, 2016 73.13 73.83 72.81 73.79 13,746,500 +0.98(+1.35%)
Jul 07, 2016 72.68 72.96 72.54 72.81 7,893,684 +0.12(+0.17%)
Jul 06, 2016 72.15 72.72 72.07 72.68 7,421,565 +0.35(+0.48%)
Jul 05, 2016 72.58 72.58 72.13 72.34 4,912,107 -0.35(-0.48%)
Jul 01, 2016 72.58 72.68 72.68 72.68 5,454,534 +0.06(+0.08%)
Jun 30, 2016 72.08 72.67 71.94 72.63 10,884,889 +0.61(+0.85%)
Jun 29, 2016 71.65 72.12 71.56 72.02 9,748,363 +0.88(+1.23%)
Jun 28, 2016 70.98 71.16 70.80 71.14 10,751,887 +0.96(+1.36%)
Jun 27, 2016 71.12 71.18 70.15 70.19 19,331,992 -1.24(-1.74%)
Jun 24, 2016 70.96 71.92 70.96 71.43 9,763,041 -1.08(-1.49%)
Jun 23, 2016 72.16 72.55 72.16 72.51 3,798,378 +0.53(+0.74%)
Jun 22, 2016 71.88 72.08 71.88 71.98 10,530,496 -0.06(-0.08%)
Jun 21, 2016 71.86 72.04 71.69 72.04 6,966,517 +0.41(+0.57%)
Jun 20, 2016 71.79 71.92 71.59 71.63 4,833,607 +0.51(+0.72%)
Jun 17, 2016 71.10 71.27 71.02 71.12 6,810,780 +0.08(+0.11%)
Jun 16, 2016 70.88 71.12 70.55 71.04 11,464,440 -0.02(-0.03%)
Jun 15, 2016 71.29 71.45 71.00 71.06 8,582,887 -0.08(-0.11%)
Jun 14, 2016 71.27 71.33 70.92 71.14 8,819,308 -0.24(-0.34%)
Jun 13, 2016 71.67 71.78 71.35 71.39 4,251,234 -0.41(-0.57%)
Jun 10, 2016 71.92 72.04 71.65 71.79 4,878,380 -0.39(-0.54%)
Jun 09, 2016 72.34 72.38 72.14 72.18 4,496,918 -0.33(-0.45%)
Jun 08, 2016 72.24 72.55 72.24 72.51 3,986,270 +0.33(+0.45%)
Jun 07, 2016 71.92 72.24 71.88 72.18 5,655,708 +0.35(+0.48%)
Jun 06, 2016 71.69 71.87 71.61 71.83 5,282,709 +0.35(+0.48%)
Jun 03, 2016 71.51 71.59 71.31 71.49 4,610,527 +0.12(+0.17%)
Jun 02, 2016 71.29 71.39 71.12 71.37 3,469,596 +0.02(+0.03%)
Jun 01, 2016 71.18 71.37 71.08 71.35 7,404,709 +0.03(+0.05%)
May 31, 2016 71.45 71.53 71.29 71.31 2,682,031 -0.08(-0.11%)
May 27, 2016 71.25 71.39 71.39 71.39 2,972,667 +0.08(+0.11%)
May 26, 2016 71.62 71.64 71.27 71.31 2,861,298 -0.14(-0.20%)
May 25, 2016 71.47 71.54 71.39 71.45 3,931,571 +0.16(+0.23%)
May 24, 2016 71.09 71.39 71.01 71.29 5,261,894 +0.43(+0.60%)
May 23, 2016 70.81 70.95 70.72 70.87 3,050,031 +0.04(+0.06%)
May 20, 2016 70.58 70.89 70.58 70.83 5,896,261 +0.24(+0.34%)
May 19, 2016 70.50 70.64 70.32 70.58 5,847,115 -0.16(-0.23%)
May 18, 2016 70.79 71.03 70.58 70.74 5,902,187 -0.06(-0.09%)
May 17, 2016 70.97 70.97 70.70 70.81 4,860,558 -0.06(-0.09%)
May 16, 2016 70.62 70.89 70.50 70.87 4,069,797 +0.43(+0.60%)
May 13, 2016 70.74 70.83 70.36 70.44 5,147,111 -0.28(-0.40%)
May 12, 2016 70.95 70.95 70.64 70.72 3,656,580 +0.00(+0.00%)
May 11, 2016 70.81 71.02 70.64 70.72 5,713,137 -0.02(-0.03%)
May 10, 2016 70.26 70.81 70.26 70.74 5,352,359 +0.55(+0.78%)
May 09, 2016 70.24 70.34 70.12 70.20 4,149,581 -0.04(-0.06%)
May 06, 2016 70.00 70.46 69.96 70.24 5,837,559 -0.02(-0.03%)
May 05, 2016 70.49 70.50 70.20 70.26 6,492,834 +0.02(+0.03%)
May 04, 2016 70.44 70.52 70.18 70.24 7,970,128 -0.36(-0.52%)
May 03, 2016 71.01 71.01 70.52 70.60 5,034,955 -0.55(-0.77%)
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.