High Yield Bond ETF SPDR (NY: JNK )

109.88 USD +0.21 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 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%)
Aug 01, 2016 35.83 35.83 35.64 35.65 10,590,137 -0.41(-1.14%)
Jul 29, 2016 35.98 36.07 35.90 36.06 12,187,275 +0.07(+0.19%)
Jul 28, 2016 36.07 36.10 35.98 35.99 7,355,310 -0.17(-0.47%)
Jul 27, 2016 36.13 36.18 36.02 36.16 11,506,149 +0.10(+0.28%)
Jul 26, 2016 36.18 36.19 36.04 36.06 10,185,886 -0.10(-0.28%)
Jul 25, 2016 36.34 36.34 36.15 36.16 5,847,763 -0.20(-0.55%)
Jul 22, 2016 36.25 36.39 36.19 36.36 5,019,448 +0.13(+0.36%)
Jul 21, 2016 36.24 36.32 36.19 36.23 5,341,708 -0.01(-0.03%)
Jul 20, 2016 36.23 36.29 36.13 36.24 7,512,157 +0.09(+0.25%)
Jul 19, 2016 36.21 36.26 36.10 36.15 12,356,072 -0.11(-0.30%)
Jul 18, 2016 36.17 36.28 36.14 36.26 5,659,565 +0.15(+0.42%)
Jul 15, 2016 36.25 36.25 36.10 36.11 6,493,326 -0.06(-0.17%)
Jul 14, 2016 36.22 36.25 36.12 36.17 11,382,854 +0.03(+0.08%)
Jul 13, 2016 36.22 36.26 36.05 36.14 14,195,968 -0.09(-0.25%)
Jul 12, 2016 36.30 36.40 36.23 36.23 16,375,297 +0.09(+0.25%)
Jul 11, 2016 36.12 36.22 36.11 36.14 15,981,299 +0.07(+0.19%)
Jul 08, 2016 35.75 36.09 35.59 36.07 28,121,113 +0.48(+1.35%)
Jul 07, 2016 35.53 35.67 35.46 35.59 16,148,050 +0.06(+0.17%)
Jul 06, 2016 35.27 35.55 35.23 35.53 15,182,240 +0.17(+0.48%)
Jul 05, 2016 35.48 35.48 35.26 35.36 10,048,661 -0.17(-0.48%)
Jul 01, 2016 35.48 35.53 35.53 35.53 11,158,300 -0.16(-0.45%)
Jun 30, 2016 35.42 35.71 35.35 35.69 22,150,522 +0.30(+0.85%)
Jun 29, 2016 35.21 35.44 35.17 35.39 19,837,716 +0.43(+1.23%)
Jun 28, 2016 34.88 34.97 34.79 34.96 21,879,866 +0.47(+1.36%)
Jun 27, 2016 34.95 34.98 34.47 34.49 39,340,199 -0.61(-1.74%)
Jun 24, 2016 34.87 35.34 34.87 35.10 19,867,585 -0.53(-1.49%)
Jun 23, 2016 35.46 35.65 35.46 35.63 7,729,621 +0.26(+0.74%)
Jun 22, 2016 35.32 35.42 35.32 35.37 21,429,339 -0.03(-0.08%)
Jun 21, 2016 35.31 35.40 35.23 35.40 14,176,718 +0.20(+0.57%)
Jun 20, 2016 35.28 35.34 35.18 35.20 9,836,290 +0.25(+0.72%)
Jun 17, 2016 34.94 35.02 34.90 34.95 13,859,795 +0.04(+0.11%)
Jun 16, 2016 34.83 34.95 34.67 34.91 23,329,895 -0.01(-0.03%)
Jun 15, 2016 35.03 35.11 34.89 34.92 17,465,997 -0.04(-0.11%)
Jun 14, 2016 35.02 35.05 34.85 34.96 17,947,109 -0.12(-0.34%)
Jun 13, 2016 35.22 35.28 35.06 35.08 8,651,172 -0.20(-0.57%)
Jun 10, 2016 35.34 35.40 35.21 35.28 9,927,401 -0.19(-0.54%)
Jun 09, 2016 35.55 35.57 35.45 35.47 9,151,135 -0.16(-0.45%)
Jun 08, 2016 35.50 35.65 35.50 35.63 8,111,976 +0.16(+0.45%)
Jun 07, 2016 35.34 35.50 35.32 35.47 11,509,248 +0.17(+0.48%)
Jun 06, 2016 35.23 35.31 35.19 35.30 10,750,202 +0.17(+0.48%)
Jun 03, 2016 35.14 35.18 35.04 35.13 9,382,327 +0.06(+0.17%)
Jun 02, 2016 35.03 35.08 34.95 35.07 7,060,557 +0.01(+0.03%)
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.