High Yield Bond ETF SPDR (NY: JNK )

108.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 105.80 105.94 105.63 105.75 4,964,857 -0.04(-0.04%)
Aug 28, 2020 105.87 106.00 105.78 105.79 4,837,400 +0.07(+0.07%)
Aug 27, 2020 105.97 106.04 105.51 105.72 6,448,001 -0.14(-0.13%)
Aug 26, 2020 105.95 106.02 105.81 105.86 5,248,026 -0.02(-0.02%)
Aug 25, 2020 105.75 105.94 105.53 105.88 6,261,737 +0.18(+0.17%)
Aug 24, 2020 105.40 105.75 105.33 105.70 5,549,302 +0.57(+0.54%)
Aug 21, 2020 105.14 105.27 105.03 105.13 3,495,500 -0.02(-0.02%)
Aug 20, 2020 104.63 105.16 104.58 105.15 5,480,289 +0.43(+0.41%)
Aug 19, 2020 105.09 105.22 104.66 104.72 7,510,955 -0.41(-0.39%)
Aug 18, 2020 105.17 105.27 104.82 105.13 4,474,898 +0.02(+0.02%)
Aug 17, 2020 104.48 105.11 104.48 105.11 3,552,445 +0.73(+0.70%)
Aug 14, 2020 104.57 104.71 104.19 104.38 5,612,600 -0.25(-0.24%)
Aug 13, 2020 105.06 105.40 104.60 104.63 7,157,062 -0.49(-0.47%)
Aug 12, 2020 105.45 105.62 105.03 105.12 5,234,546 +0.22(+0.21%)
Aug 11, 2020 105.86 105.94 104.88 104.90 9,360,030 -0.91(-0.86%)
Aug 10, 2020 105.91 105.97 105.62 105.81 3,512,000 -0.07(-0.07%)
Aug 07, 2020 106.01 106.02 105.62 105.88 6,271,700 -0.14(-0.13%)
Aug 06, 2020 105.81 106.06 105.73 106.02 6,949,556 +0.16(+0.15%)
Aug 05, 2020 105.69 105.88 105.67 105.86 5,998,747 +0.17(+0.16%)
Aug 04, 2020 105.54 105.70 105.31 105.69 6,776,153 +0.04(+0.04%)
Aug 03, 2020 105.61 105.71 105.37 105.65 6,123,948 -0.45(-0.42%)
Jul 31, 2020 105.88 106.15 105.46 106.10 9,107,500 +0.15(+0.14%)
Jul 30, 2020 105.45 105.97 105.33 105.95 19,671,750 +0.32(+0.30%)
Jul 29, 2020 105.29 105.72 105.19 105.63 4,697,010 +0.63(+0.60%)
Jul 28, 2020 105.31 105.33 104.94 105.00 4,985,820 -0.33(-0.31%)
Jul 27, 2020 105.20 105.33 104.96 105.33 3,978,178 +0.27(+0.26%)
Jul 24, 2020 104.87 105.18 104.67 105.06 8,078,100 +0.18(+0.17%)
Jul 23, 2020 104.99 105.08 104.25 104.88 7,767,672 -0.16(-0.15%)
Jul 22, 2020 104.83 105.05 104.74 105.04 5,022,923 +0.26(+0.25%)
Jul 21, 2020 104.66 104.97 104.56 104.78 6,452,445 +0.47(+0.45%)
Jul 20, 2020 103.74 104.35 103.67 104.31 3,357,901 +0.62(+0.60%)
Jul 17, 2020 103.55 103.74 103.26 103.69 4,424,800 +0.37(+0.36%)
Jul 16, 2020 103.20 103.38 103.09 103.32 8,760,218 +0.09(+0.09%)
Jul 15, 2020 103.13 103.29 102.88 103.23 5,526,997 +0.64(+0.62%)
Jul 14, 2020 101.63 102.61 101.63 102.59 9,465,997 +0.97(+0.95%)
Jul 13, 2020 102.48 102.76 101.61 101.62 6,893,849 -0.51(-0.50%)
Jul 10, 2020 101.72 102.24 101.57 102.13 5,829,800 +0.32(+0.31%)
Jul 09, 2020 102.11 102.12 101.31 101.81 7,430,844 -0.32(-0.31%)
Jul 08, 2020 101.89 102.18 101.79 102.13 5,306,878 +0.25(+0.25%)
Jul 07, 2020 102.35 102.61 101.77 101.88 5,641,971 -0.56(-0.55%)
Jul 06, 2020 102.23 102.49 102.11 102.44 7,395,501 +0.72(+0.71%)
Jul 02, 2020 101.94 102.14 101.51 101.72 11,218,200 +0.77(+0.76%)
Jul 01, 2020 100.80 101.18 100.80 100.95 9,179,373 -0.21(-0.21%)
Jun 30, 2020 100.53 101.37 100.48 101.16 11,008,394 +1.03(+1.03%)
Jun 29, 2020 101.01 101.05 99.67 100.13 36,056,122 -0.83(-0.82%)
Jun 26, 2020 101.73 101.73 100.79 100.96 6,121,300 -0.93(-0.91%)
Jun 25, 2020 101.84 101.96 101.23 101.89 12,479,536 -0.07(-0.07%)
Jun 24, 2020 102.76 102.79 101.23 101.96 11,881,927 -1.11(-1.08%)
Jun 23, 2020 103.24 103.26 102.96 103.07 4,865,127 +0.17(+0.17%)
Jun 22, 2020 103.02 103.17 102.76 102.90 8,101,175 -0.16(-0.16%)
Jun 19, 2020 103.62 103.62 102.79 103.06 6,439,200 -0.13(-0.13%)
Jun 18, 2020 103.12 103.41 102.95 103.19 6,044,644 -0.31(-0.30%)
Jun 17, 2020 103.80 103.93 103.41 103.50 7,923,945 -0.24(-0.23%)
Jun 16, 2020 104.37 104.45 103.38 103.74 12,079,909 +0.75(+0.73%)
Jun 15, 2020 101.66 103.71 101.37 102.99 11,581,195 +0.71(+0.69%)
Jun 12, 2020 102.57 102.84 101.55 102.28 12,604,600 +1.02(+1.01%)
Jun 11, 2020 102.53 102.58 101.09 101.26 10,845,943 -2.65(-2.55%)
Jun 10, 2020 103.77 104.45 103.37 103.91 9,498,762 -0.17(-0.16%)
Jun 09, 2020 104.29 104.37 103.68 104.08 14,667,181 -0.68(-0.65%)
Jun 08, 2020 104.88 104.88 104.51 104.76 8,340,093 +0.15(+0.14%)
Jun 05, 2020 104.77 105.26 104.58 104.61 6,944,000 +1.07(+1.03%)
Jun 04, 2020 103.86 103.86 103.35 103.54 5,687,514 -0.34(-0.33%)
Jun 03, 2020 103.67 104.14 103.56 103.88 11,107,675 +0.66(+0.64%)
Jun 02, 2020 102.43 103.27 102.08 103.22 9,614,474 +1.04(+1.02%)
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.