High Yield Bond ETF SPDR (NY: JNK )

106.66 USD -0.82 (-0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 108.70 108.78 108.63 108.74 4,781,940 +0.06(+0.06%)
Sep 27, 2019 108.79 108.86 108.58 108.68 4,521,000 -0.15(-0.14%)
Sep 26, 2019 108.93 108.94 108.65 108.83 4,195,205 -0.09(-0.08%)
Sep 25, 2019 108.92 108.97 108.64 108.92 5,129,030 -0.07(-0.06%)
Sep 24, 2019 109.22 109.26 108.90 108.99 6,041,414 -0.12(-0.11%)
Sep 23, 2019 109.10 109.20 109.05 109.11 2,213,634 -0.04(-0.04%)
Sep 20, 2019 109.08 109.20 108.99 109.15 4,952,300 +0.13(+0.12%)
Sep 19, 2019 109.12 109.23 108.97 109.02 3,186,766 -0.13(-0.12%)
Sep 18, 2019 109.18 109.25 108.80 109.15 4,828,896 -0.04(-0.04%)
Sep 17, 2019 109.20 109.21 109.00 109.19 6,314,054 +0.08(+0.07%)
Sep 16, 2019 108.90 109.17 108.81 109.11 4,934,139 +0.35(+0.32%)
Sep 13, 2019 108.87 108.96 108.72 108.76 16,885,500 -0.18(-0.17%)
Sep 12, 2019 109.01 109.10 108.86 108.94 5,860,230 +0.04(+0.04%)
Sep 11, 2019 108.90 108.95 108.82 108.90 3,245,172 +0.00(+0.00%)
Sep 10, 2019 108.93 109.02 108.78 108.90 3,811,825 -0.05(-0.05%)
Sep 09, 2019 108.83 108.99 108.70 108.95 7,462,325 +0.12(+0.11%)
Sep 06, 2019 108.85 109.04 108.71 108.83 15,031,800 +0.19(+0.17%)
Sep 05, 2019 108.47 108.83 108.41 108.64 7,313,694 +0.39(+0.36%)
Sep 04, 2019 108.20 108.29 108.10 108.25 3,710,322 +0.25(+0.23%)
Sep 03, 2019 108.12 108.18 107.82 108.00 4,863,757 -0.81(-0.74%)
Aug 30, 2019 109.05 109.07 108.61 108.81 4,576,700 -0.12(-0.11%)
Aug 29, 2019 109.10 109.19 108.91 108.93 2,469,470 +0.11(+0.10%)
Aug 28, 2019 108.52 108.89 108.46 108.82 3,731,087 +0.27(+0.25%)
Aug 27, 2019 108.80 108.84 108.36 108.55 6,549,036 -0.02(-0.02%)
Aug 26, 2019 108.39 108.61 108.29 108.57 5,369,495 +0.55(+0.51%)
Aug 23, 2019 108.48 108.82 107.97 108.02 9,871,700 -0.55(-0.51%)
Aug 22, 2019 108.44 108.66 108.29 108.57 8,238,518 +0.21(+0.19%)
Aug 21, 2019 108.12 108.40 108.08 108.36 7,248,822 +0.47(+0.44%)
Aug 20, 2019 107.90 107.98 107.73 107.89 4,262,307 +0.05(+0.05%)
Aug 19, 2019 107.77 107.88 107.68 107.84 4,787,131 +0.36(+0.33%)
Aug 16, 2019 107.38 107.56 107.38 107.48 4,894,100 +0.34(+0.32%)
Aug 15, 2019 107.00 107.28 106.92 107.14 9,507,782 +0.38(+0.36%)
Aug 14, 2019 107.22 107.27 106.73 106.76 10,585,014 -0.93(-0.86%)
Aug 13, 2019 107.26 107.85 107.21 107.69 8,007,384 +0.37(+0.34%)
Aug 12, 2019 107.35 107.53 107.19 107.32 6,442,624 -0.28(-0.26%)
Aug 09, 2019 107.55 107.77 107.43 107.60 6,687,800 -0.11(-0.10%)
Aug 08, 2019 107.45 107.84 107.43 107.71 11,012,692 +0.32(+0.30%)
Aug 07, 2019 106.97 107.50 106.67 107.39 14,264,247 +0.02(+0.02%)
Aug 06, 2019 107.21 107.46 106.88 107.37 15,649,891 +0.66(+0.62%)
Aug 05, 2019 107.16 107.18 106.50 106.71 19,278,986 -1.18(-1.09%)
Aug 02, 2019 108.01 108.03 107.63 107.89 9,088,900 -0.21(-0.19%)
Aug 01, 2019 108.10 108.61 108.05 108.10 15,406,822 -0.49(-0.45%)
Jul 31, 2019 108.89 108.99 108.06 108.59 10,981,609 -0.19(-0.17%)
Jul 30, 2019 108.50 108.78 108.45 108.78 4,544,267 +0.02(+0.02%)
Jul 29, 2019 108.89 108.89 108.67 108.76 3,816,349 -0.14(-0.13%)
Jul 26, 2019 108.80 108.92 108.76 108.90 3,970,900 +0.24(+0.22%)
Jul 25, 2019 108.77 108.77 108.51 108.66 4,941,705 -0.08(-0.07%)
Jul 24, 2019 108.65 108.76 108.61 108.74 5,781,630 +0.07(+0.06%)
Jul 23, 2019 108.59 108.71 108.46 108.67 5,709,911 +0.20(+0.18%)
Jul 22, 2019 108.24 108.48 108.22 108.47 4,838,217 +0.36(+0.33%)
Jul 19, 2019 108.31 108.34 108.11 108.11 5,630,000 -0.21(-0.19%)
Jul 18, 2019 108.29 108.35 108.04 108.32 6,579,145 -0.02(-0.02%)
Jul 17, 2019 108.43 108.47 108.29 108.34 5,479,375 -0.04(-0.04%)
Jul 16, 2019 108.57 108.59 108.30 108.38 4,909,162 -0.25(-0.23%)
Jul 15, 2019 108.55 108.67 108.45 108.63 3,129,674 +0.15(+0.14%)
Jul 12, 2019 108.37 108.50 108.25 108.48 3,592,800 +0.09(+0.08%)
Jul 11, 2019 108.61 108.62 108.23 108.39 4,667,056 -0.21(-0.19%)
Jul 10, 2019 108.54 108.72 108.52 108.60 6,118,190 +0.31(+0.29%)
Jul 09, 2019 108.32 108.38 108.25 108.29 4,523,115 -0.14(-0.13%)
Jul 08, 2019 108.55 108.55 108.38 108.43 4,085,056 -0.18(-0.17%)
Jul 05, 2019 108.74 108.74 108.43 108.61 5,289,100 -0.40(-0.37%)
Jul 03, 2019 108.67 109.05 108.63 109.01 3,978,200 +0.38(+0.35%)
Jul 02, 2019 108.44 108.73 108.44 108.63 5,780,023 +0.21(+0.19%)
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.