High Yield Bond ETF SPDR (NY: JNK )

108.82 USD +0.33 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 108.45 108.85 108.45 108.80 15,265,828 +0.42(+0.39%)
Mar 30, 2021 108.49 108.49 108.32 108.38 9,713,929 -0.23(-0.21%)
Mar 29, 2021 108.39 108.64 108.27 108.61 9,352,567 +0.10(+0.09%)
Mar 26, 2021 108.27 108.52 108.05 108.51 9,074,800 +0.39(+0.36%)
Mar 25, 2021 108.05 108.16 107.82 108.12 10,111,595 +0.09(+0.08%)
Mar 24, 2021 107.99 108.39 107.99 108.03 16,456,219 +0.12(+0.11%)
Mar 23, 2021 107.81 107.97 107.69 107.91 13,258,979 +0.06(+0.06%)
Mar 22, 2021 107.64 107.99 107.58 107.85 11,891,570 +0.29(+0.27%)
Mar 19, 2021 107.14 107.59 106.93 107.56 16,455,600 +0.50(+0.47%)
Mar 18, 2021 107.50 107.54 106.98 107.06 15,044,812 -0.78(-0.72%)
Mar 17, 2021 107.55 108.21 107.45 107.84 10,129,284 +0.14(+0.13%)
Mar 16, 2021 108.00 108.00 107.66 107.70 10,720,283 -0.34(-0.31%)
Mar 15, 2021 107.94 108.07 107.81 108.04 8,103,974 +0.03(+0.03%)
Mar 12, 2021 108.09 108.12 107.88 108.01 8,876,400 -0.25(-0.23%)
Mar 11, 2021 108.22 108.51 108.16 108.26 11,710,966 +0.38(+0.35%)
Mar 10, 2021 107.67 108.06 107.63 107.88 14,615,817 +0.34(+0.32%)
Mar 09, 2021 107.69 107.98 107.51 107.54 14,423,559 +0.10(+0.09%)
Mar 08, 2021 108.10 108.20 107.39 107.44 16,254,173 -0.76(-0.70%)
Mar 05, 2021 108.04 108.32 107.58 108.20 16,023,400 +0.31(+0.29%)
Mar 04, 2021 108.41 108.65 107.55 107.89 13,565,969 -0.50(-0.46%)
Mar 03, 2021 108.52 108.56 108.24 108.39 9,474,751 -0.19(-0.17%)
Mar 02, 2021 108.83 108.89 108.58 108.58 7,838,048 -0.24(-0.22%)
Mar 01, 2021 108.29 108.90 108.13 108.82 19,090,428 +0.66(+0.61%)
Feb 26, 2021 108.53 108.70 108.09 108.16 13,679,200 -0.22(-0.20%)
Feb 25, 2021 109.12 109.20 108.22 108.38 13,109,231 -0.94(-0.86%)
Feb 24, 2021 109.08 109.33 109.00 109.32 6,869,778 +0.02(+0.02%)
Feb 23, 2021 108.86 109.33 108.67 109.30 16,211,369 +0.36(+0.33%)
Feb 22, 2021 109.15 109.23 108.93 108.94 10,123,142 -0.36(-0.33%)
Feb 19, 2021 109.42 109.45 109.25 109.30 6,327,600 +0.04(+0.04%)
Feb 18, 2021 109.22 109.39 109.14 109.26 11,322,044 -0.13(-0.12%)
Feb 17, 2021 109.32 109.39 109.19 109.39 8,071,247 -0.01(-0.01%)
Feb 16, 2021 109.59 109.59 109.36 109.40 6,681,938 -0.24(-0.22%)
Feb 12, 2021 109.36 109.65 109.36 109.64 4,604,000 +0.20(+0.18%)
Feb 11, 2021 109.44 109.49 109.33 109.44 5,096,809 +0.05(+0.05%)
Feb 10, 2021 109.43 109.51 109.22 109.39 7,569,741 +0.05(+0.05%)
Feb 09, 2021 109.44 109.52 109.32 109.34 4,888,287 -0.22(-0.20%)
Feb 08, 2021 109.39 109.58 109.33 109.56 4,238,936 +0.30(+0.27%)
Feb 05, 2021 109.38 109.41 109.23 109.26 5,095,800 +0.21(+0.19%)
Feb 04, 2021 109.01 109.21 109.01 109.05 5,753,788 +0.17(+0.16%)
Feb 03, 2021 108.95 109.07 108.83 108.88 8,274,885 +0.08(+0.07%)
Feb 02, 2021 108.70 108.89 108.69 108.80 6,948,339 +0.35(+0.32%)
Feb 01, 2021 108.36 108.52 108.05 108.45 13,121,575 +0.05(+0.05%)
Jan 29, 2021 108.78 109.05 108.36 108.40 20,177,600 -0.43(-0.40%)
Jan 28, 2021 108.77 109.22 108.75 108.83 12,641,558 +0.29(+0.27%)
Jan 27, 2021 108.68 108.86 108.32 108.54 16,427,970 -0.34(-0.31%)
Jan 26, 2021 108.93 109.04 108.86 108.88 10,554,653 -0.06(-0.06%)
Jan 25, 2021 108.95 109.00 108.60 108.94 6,278,539 +0.00(+0.00%)
Jan 22, 2021 108.97 109.09 108.82 108.94 4,581,300 -0.24(-0.22%)
Jan 21, 2021 109.25 109.28 109.08 109.18 7,381,426 -0.07(-0.06%)
Jan 20, 2021 109.32 109.35 109.06 109.25 5,208,585 +0.27(+0.25%)
Jan 19, 2021 108.92 109.04 108.74 108.98 6,386,092 +0.29(+0.27%)
Jan 15, 2021 108.76 108.89 108.61 108.69 9,546,800 -0.16(-0.15%)
Jan 14, 2021 108.94 109.01 108.81 108.85 5,495,151 -0.04(-0.04%)
Jan 13, 2021 108.58 108.93 108.56 108.89 5,196,182 +0.30(+0.28%)
Jan 12, 2021 108.42 108.63 108.28 108.59 8,522,392 +0.16(+0.15%)
Jan 11, 2021 108.61 108.75 108.41 108.43 9,011,809 -0.59(-0.54%)
Jan 08, 2021 109.01 109.02 108.69 109.02 7,804,600 +0.14(+0.13%)
Jan 07, 2021 108.76 109.02 108.71 108.88 7,584,902 +0.30(+0.28%)
Jan 06, 2021 108.65 109.00 108.50 108.58 11,081,211 -0.16(-0.15%)
Jan 05, 2021 108.54 108.85 108.54 108.74 6,113,625 +0.07(+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.