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 (%)
Jan 31, 2019 35.28 35.41 35.26 35.35 24,653,047 +0.09(+0.26%)
Jan 30, 2019 35.07 35.32 35.03 35.26 15,350,778 +0.27(+0.77%)
Jan 29, 2019 35.03 35.04 34.92 34.99 14,092,148 -0.01(-0.03%)
Jan 28, 2019 35.00 35.03 34.92 35.00 11,271,929 -0.05(-0.14%)
Jan 25, 2019 35.04 35.09 35.03 35.05 12,944,800 +0.08(+0.23%)
Jan 24, 2019 34.95 34.99 34.87 34.97 12,072,155 +0.04(+0.11%)
Jan 23, 2019 34.95 35.00 34.83 34.93 15,326,267 +0.06(+0.17%)
Jan 22, 2019 35.04 35.04 34.84 34.87 16,236,214 -0.20(-0.57%)
Jan 18, 2019 35.04 35.15 35.04 35.07 14,433,300 +0.09(+0.26%)
Jan 17, 2019 34.86 35.01 34.82 34.98 9,986,739 +0.09(+0.26%)
Jan 16, 2019 34.90 34.94 34.85 34.89 9,158,892 +0.07(+0.20%)
Jan 15, 2019 34.77 34.84 34.71 34.82 9,374,370 +0.09(+0.26%)
Jan 14, 2019 34.77 34.79 34.69 34.73 15,247,717 -0.10(-0.29%)
Jan 11, 2019 34.81 34.87 34.78 34.83 23,339,500 -0.12(-0.34%)
Jan 10, 2019 34.72 34.95 34.68 34.95 50,194,053 +0.17(+0.49%)
Jan 09, 2019 34.80 34.87 34.77 34.78 26,698,024 +0.05(+0.14%)
Jan 08, 2019 34.60 34.73 34.53 34.73 24,481,519 +0.24(+0.70%)
Jan 07, 2019 34.22 34.50 34.22 34.49 27,811,634 +0.38(+1.11%)
Jan 04, 2019 33.77 34.16 33.77 34.11 31,620,200 +0.55(+1.64%)
Jan 03, 2019 33.51 33.62 33.48 33.56 19,858,167 +0.01(+0.03%)
Jan 02, 2019 33.44 33.61 33.40 33.55 19,707,259 -0.04(-0.12%)
Dec 31, 2018 33.62 33.68 33.58 33.59 14,137,200 +0.05(+0.15%)
Dec 28, 2018 33.51 33.66 33.46 33.54 15,392,600 +0.05(+0.15%)
Dec 27, 2018 33.37 33.53 33.27 33.49 19,989,991 -0.02(-0.06%)
Dec 26, 2018 33.03 33.52 32.92 33.51 18,658,455 +0.56(+1.70%)
Dec 24, 2018 33.23 33.28 32.95 32.95 12,286,200 -0.25(-0.75%)
Dec 21, 2018 33.40 33.48 33.15 33.20 23,628,900 -0.20(-0.60%)
Dec 20, 2018 33.61 33.64 33.17 33.40 48,457,394 -0.34(-1.01%)
Dec 19, 2018 34.06 34.13 33.70 33.74 17,085,855 -0.48(-1.40%)
Dec 18, 2018 34.33 34.37 34.15 34.22 22,644,814 -0.10(-0.29%)
Dec 17, 2018 34.55 34.55 34.27 34.32 18,742,353 -0.23(-0.67%)
Dec 14, 2018 34.65 34.67 34.51 34.55 16,002,900 -0.15(-0.43%)
Dec 13, 2018 34.69 34.73 34.65 34.70 13,937,030 +0.09(+0.26%)
Dec 12, 2018 34.62 34.71 34.60 34.61 18,158,290 +0.10(+0.29%)
Dec 11, 2018 34.56 34.60 34.47 34.51 14,292,427 +0.09(+0.26%)
Dec 10, 2018 34.43 34.46 34.29 34.42 12,845,124 -0.03(-0.09%)
Dec 07, 2018 34.57 34.66 34.42 34.45 16,913,800 -0.03(-0.09%)
Dec 06, 2018 34.43 34.53 34.35 34.48 21,913,941 -0.15(-0.43%)
Dec 04, 2018 34.76 34.78 34.58 34.63 21,457,000 -0.18(-0.52%)
Dec 03, 2018 34.75 34.82 34.70 34.81 14,722,284 +0.08(+0.23%)
Nov 30, 2018 34.75 34.81 34.72 34.73 10,940,400 -0.10(-0.29%)
Nov 29, 2018 34.79 34.85 34.73 34.83 13,192,902 +0.02(+0.06%)
Nov 28, 2018 34.55 34.84 34.54 34.81 18,764,422 +0.26(+0.75%)
Nov 27, 2018 34.51 34.55 34.45 34.55 11,906,424 +0.00(+0.00%)
Nov 26, 2018 34.54 34.59 34.49 34.55 13,373,356 +0.15(+0.44%)
Nov 23, 2018 34.45 34.48 34.36 34.40 6,289,000 -0.16(-0.46%)
Nov 21, 2018 34.56 34.56 34.56 0 +0.15(+0.44%)
Nov 20, 2018 34.45 34.51 34.40 34.41 15,392,336 -0.16(-0.46%)
Nov 19, 2018 34.51 34.64 34.49 34.57 21,278,169 -0.04(-0.12%)
Nov 16, 2018 34.64 34.67 34.54 34.61 60,419,500 -0.16(-0.46%)
Nov 15, 2018 34.65 34.77 34.55 34.77 27,140,359 -0.02(-0.06%)
Nov 14, 2018 34.93 34.95 34.72 34.79 24,144,678 -0.08(-0.23%)
Nov 13, 2018 34.94 34.99 34.83 34.87 16,160,817 -0.05(-0.14%)
Nov 12, 2018 35.11 35.15 34.91 34.92 13,095,389 -0.22(-0.63%)
Nov 09, 2018 35.28 35.28 35.10 35.14 18,885,700 -0.22(-0.62%)
Nov 08, 2018 35.35 35.43 35.33 35.36 20,908,955 -0.05(-0.14%)
Nov 07, 2018 35.30 35.43 35.28 35.41 25,103,539 +0.17(+0.48%)
Nov 06, 2018 35.19 35.25 35.18 35.24 11,561,352 +0.07(+0.20%)
Nov 05, 2018 35.14 35.19 35.11 35.17 9,342,173 +0.03(+0.09%)
Nov 02, 2018 35.15 35.21 35.07 35.14 10,667,200 +0.02(+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.