High Yield Bond ETF SPDR (NY: JNK )

92.55 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 83.29 83.36 83.27 83.33 2,957,170 +0.05(+0.06%)
Sep 27, 2018 83.20 83.31 83.17 83.29 4,508,113 +0.16(+0.19%)
Sep 26, 2018 83.15 83.27 83.10 83.13 9,308,558 +0.02(+0.03%)
Sep 25, 2018 83.08 83.10 83.01 83.10 2,988,849 +0.02(+0.03%)
Sep 24, 2018 83.15 83.18 83.01 83.08 5,233,868 -0.09(-0.11%)
Sep 21, 2018 83.13 83.20 83.10 83.17 3,053,898 +0.05(+0.06%)
Sep 20, 2018 83.06 83.13 83.03 83.13 4,153,812 +0.12(+0.14%)
Sep 19, 2018 83.13 83.20 83.01 83.01 5,041,317 -0.16(-0.19%)
Sep 18, 2018 83.20 83.27 83.15 83.17 3,138,988 +0.00(+0.00%)
Sep 17, 2018 83.22 83.24 83.13 83.17 2,613,079 -0.09(-0.11%)
Sep 14, 2018 83.17 83.29 83.15 83.27 4,518,878 +0.09(+0.11%)
Sep 13, 2018 83.13 83.22 83.08 83.17 5,222,751 +0.14(+0.17%)
Sep 12, 2018 82.87 83.03 82.85 83.03 3,843,330 +0.18(+0.22%)
Sep 11, 2018 82.78 82.90 82.71 82.85 6,566,647 +0.02(+0.03%)
Sep 10, 2018 82.80 82.83 82.69 82.83 3,608,872 +0.16(+0.20%)
Sep 07, 2018 82.62 82.69 82.55 82.66 9,285,893 +0.00(+0.00%)
Sep 06, 2018 82.66 82.73 82.62 82.66 4,735,008 +0.00(+0.00%)
Sep 05, 2018 82.73 82.80 82.64 82.66 5,109,231 -0.09(-0.11%)
Sep 04, 2018 82.78 82.83 82.62 82.76 6,435,165 -0.07(-0.08%)
Aug 31, 2018 82.82 82.82 82.82 0 +0.07(+0.08%)
Aug 30, 2018 82.87 82.88 82.73 82.76 4,586,446 -0.09(-0.11%)
Aug 29, 2018 82.87 82.92 82.82 82.85 2,784,765 -0.05(-0.06%)
Aug 28, 2018 82.89 82.94 82.82 82.89 3,254,478 +0.00(+0.00%)
Aug 27, 2018 82.87 82.96 82.87 82.89 1,611,803 +0.05(+0.06%)
Aug 24, 2018 82.71 82.87 82.71 82.85 2,200,515 +0.14(+0.17%)
Aug 23, 2018 82.76 82.82 82.66 82.71 4,564,382 -0.05(-0.06%)
Aug 22, 2018 82.71 82.80 82.71 82.76 2,540,715 +0.02(+0.03%)
Aug 21, 2018 82.62 82.78 82.62 82.73 3,656,362 +0.16(+0.19%)
Aug 20, 2018 82.53 82.64 82.53 82.57 3,487,572 +0.07(+0.08%)
Aug 17, 2018 82.36 82.57 82.36 82.50 2,523,158 +0.07(+0.08%)
Aug 16, 2018 82.41 82.50 82.34 82.43 3,948,776 +0.14(+0.17%)
Aug 15, 2018 82.41 82.42 82.25 82.30 5,115,563 -0.18(-0.22%)
Aug 14, 2018 82.39 82.50 82.39 82.48 4,352,231 +0.12(+0.14%)
Aug 13, 2018 82.36 82.45 82.30 82.36 5,527,251 -0.02(-0.03%)
Aug 10, 2018 82.41 82.51 82.34 82.39 4,514,867 -0.14(-0.17%)
Aug 09, 2018 82.64 82.68 82.53 82.53 3,666,406 -0.14(-0.17%)
Aug 08, 2018 82.64 82.69 82.59 82.66 3,671,078 +0.00(+0.00%)
Aug 07, 2018 82.59 82.76 82.59 82.66 3,920,892 +0.09(+0.11%)
Aug 06, 2018 82.48 82.59 82.43 82.57 3,884,157 +0.05(+0.06%)
Aug 03, 2018 82.43 82.53 82.36 82.53 4,113,204 +0.12(+0.14%)
Aug 02, 2018 82.25 82.43 82.25 82.41 3,001,007 +0.02(+0.03%)
Aug 01, 2018 82.32 82.41 82.20 82.39 5,679,936 +0.07(+0.09%)
Jul 31, 2018 82.29 82.36 82.25 82.32 7,898,757 +0.16(+0.20%)
Jul 30, 2018 82.13 82.20 82.04 82.16 3,002,393 +0.07(+0.08%)
Jul 27, 2018 82.13 82.16 81.99 82.09 2,575,052 -0.05(-0.06%)
Jul 26, 2018 82.11 82.16 82.06 82.13 3,931,634 +0.05(+0.06%)
Jul 25, 2018 81.93 82.11 81.89 82.09 5,041,946 +0.14(+0.17%)
Jul 24, 2018 81.83 81.98 81.81 81.95 3,115,167 +0.16(+0.20%)
Jul 23, 2018 81.83 81.88 81.74 81.79 3,642,329 +0.00(+0.00%)
Jul 20, 2018 81.77 81.86 81.72 81.79 2,532,740 +0.02(+0.03%)
Jul 19, 2018 81.72 81.81 81.67 81.77 2,989,681 -0.05(-0.06%)
Jul 18, 2018 81.77 81.86 81.70 81.81 3,654,432 +0.07(+0.08%)
Jul 17, 2018 81.65 81.79 81.61 81.74 3,815,092 +0.07(+0.08%)
Jul 16, 2018 81.77 81.77 81.65 81.67 2,873,347 -0.07(-0.08%)
Jul 13, 2018 81.77 81.88 81.72 81.74 3,674,656 +0.00(+0.00%)
Jul 12, 2018 81.61 81.79 81.56 81.74 9,636,200 +0.23(+0.28%)
Jul 11, 2018 81.56 81.58 81.45 81.51 4,292,979 -0.07(-0.08%)
Jul 10, 2018 81.63 81.70 81.56 81.58 4,096,305 +0.00(+0.00%)
Jul 09, 2018 81.51 81.58 81.47 81.58 3,451,041 +0.14(+0.17%)
Jul 06, 2018 81.28 81.45 81.24 81.45 4,364,219 +0.21(+0.25%)
Jul 05, 2018 81.03 81.26 81.03 81.24 5,613,829 +0.32(+0.40%)
Jul 03, 2018 80.92 80.92 80.92 0 +0.05(+0.06%)
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.