High Yield Bond ETF SPDR (NY: JNK )

109.77 USD -0.13 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.58 35.65 35.47 35.48 17,577,594 -0.08(-0.22%)
Jun 28, 2018 35.62 35.63 35.53 35.56 13,049,760 -0.13(-0.36%)
Jun 27, 2018 35.76 35.78 35.66 35.69 15,686,502 -0.09(-0.25%)
Jun 26, 2018 35.80 35.81 35.73 35.78 4,868,610 +0.00(+0.00%)
Jun 25, 2018 35.80 35.85 35.74 35.78 14,039,202 -0.08(-0.22%)
Jun 22, 2018 35.85 35.90 35.84 35.86 5,996,566 +0.01(+0.03%)
Jun 21, 2018 35.91 35.93 35.82 35.85 13,604,862 -0.07(-0.19%)
Jun 20, 2018 35.90 35.92 35.88 35.92 7,494,407 +0.04(+0.11%)
Jun 19, 2018 35.84 35.90 35.84 35.88 9,007,361 -0.05(-0.14%)
Jun 18, 2018 35.91 35.94 35.88 35.93 8,875,497 -0.02(-0.06%)
Jun 15, 2018 35.96 35.96 35.95 8,966,246 -0.01(-0.03%)
Jun 14, 2018 35.92 35.97 35.90 35.96 11,265,522 +0.11(+0.31%)
Jun 13, 2018 35.86 35.91 35.82 35.85 10,795,075 +0.00(+0.00%)
Jun 12, 2018 35.82 35.85 35.80 35.85 12,948,987 +0.04(+0.11%)
Jun 11, 2018 35.75 35.82 35.75 35.81 9,160,236 +0.06(+0.17%)
Jun 08, 2018 35.70 35.77 35.70 35.75 11,527,217 +0.00(+0.00%)
Jun 07, 2018 35.75 35.78 35.71 35.75 11,268,684 +0.02(+0.06%)
Jun 06, 2018 35.77 35.73 12,108,875 +0.05(+0.14%)
Jun 05, 2018 35.63 35.69 35.60 35.68 13,611,886 +0.07(+0.20%)
Jun 04, 2018 35.57 35.62 35.57 35.61 9,417,284 +0.10(+0.28%)
Jun 01, 2018 35.55 35.57 35.51 35.51 11,725,993 -0.11(-0.31%)
May 31, 2018 35.69 35.70 35.62 35.62 10,691,792 -0.05(-0.14%)
May 30, 2018 35.63 35.67 35.59 35.67 11,108,087 +0.13(+0.37%)
May 29, 2018 35.62 35.63 35.53 35.54 16,560,551 -0.16(-0.45%)
May 25, 2018 35.70 35.70 35.70 0 -0.05(-0.14%)
May 24, 2018 35.72 35.77 35.68 35.75 9,891,257 +0.01(+0.03%)
May 23, 2018 35.68 35.75 35.67 35.74 12,440,366 +0.02(+0.06%)
May 22, 2018 35.72 35.76 35.71 35.72 7,283,687 +0.02(+0.06%)
May 21, 2018 35.68 35.74 35.67 35.70 10,216,435 +0.04(+0.11%)
May 18, 2018 35.66 35.70 35.64 35.66 11,660,544 -0.04(-0.11%)
May 17, 2018 35.67 35.73 35.66 35.70 12,027,007 +0.00(+0.00%)
May 16, 2018 35.64 35.71 35.63 35.70 10,191,903 +0.06(+0.17%)
May 15, 2018 35.75 35.75 35.62 35.64 13,795,215 -0.18(-0.50%)
May 14, 2018 35.83 35.85 35.75 35.82 14,384,154 +0.01(+0.03%)
May 11, 2018 35.85 35.87 35.78 35.81 9,237,700 -0.02(-0.06%)
May 10, 2018 35.77 35.84 35.76 35.83 13,264,044 +0.08(+0.22%)
May 09, 2018 35.72 35.77 35.68 35.75 10,451,257 +0.05(+0.14%)
May 08, 2018 35.74 35.74 35.67 35.70 10,586,062 -0.04(-0.11%)
May 07, 2018 35.72 35.76 35.70 35.74 10,886,919 +0.03(+0.08%)
May 04, 2018 35.63 35.72 35.60 35.71 8,609,648 +0.02(+0.06%)
May 03, 2018 35.68 35.71 35.62 35.69 16,413,554 -0.01(-0.03%)
May 02, 2018 35.69 35.76 35.67 35.70 10,710,541 +0.00(+0.00%)
May 01, 2018 35.68 35.72 35.63 35.70 9,612,068 -0.17(-0.47%)
Apr 30, 2018 35.85 35.93 35.84 35.87 12,375,958 +0.00(+0.00%)
Apr 27, 2018 35.94 35.96 35.83 35.87 8,473,284 -0.02(-0.06%)
Apr 26, 2018 35.80 35.92 35.79 35.89 18,280,532 +0.12(+0.34%)
Apr 25, 2018 35.75 35.82 35.68 35.77 12,330,785 -0.05(-0.14%)
Apr 24, 2018 35.90 35.91 35.74 35.82 18,424,701 -0.06(-0.17%)
Apr 23, 2018 35.97 36.00 35.85 35.88 8,076,871 -0.11(-0.31%)
Apr 20, 2018 36.08 36.11 35.97 35.99 9,959,033 -0.10(-0.28%)
Apr 19, 2018 36.14 36.15 36.04 36.09 11,596,373 -0.10(-0.28%)
Apr 18, 2018 36.26 36.26 36.17 36.19 13,230,206 -0.04(-0.11%)
Apr 17, 2018 36.26 36.32 36.21 36.23 11,959,811 +0.02(+0.06%)
Apr 16, 2018 36.19 36.25 36.16 36.21 7,991,259 +0.05(+0.14%)
Apr 13, 2018 36.16 36.20 36.13 36.16 14,690,939 +0.02(+0.06%)
Apr 12, 2018 36.02 36.16 36.02 36.14 26,613,836 +0.14(+0.39%)
Apr 11, 2018 36.00 36.04 35.97 36.00 7,148,622 +0.00(+0.00%)
Apr 10, 2018 35.92 36.01 35.91 36.00 13,410,954 +0.13(+0.36%)
Apr 09, 2018 35.80 35.88 35.78 35.87 14,109,970 +0.13(+0.36%)
Apr 06, 2018 35.77 35.84 35.68 35.74 13,513,086 -0.06(-0.17%)
Apr 05, 2018 35.79 35.85 35.76 35.80 8,682,937 +0.03(+0.08%)
Apr 04, 2018 35.57 35.78 35.56 35.77 9,392,691 +0.09(+0.25%)
Apr 03, 2018 35.61 35.68 35.55 35.68 18,333,003 +0.07(+0.20%)
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.