High Yield Bond ETF SPDR (NY: JNK )

93.39 -0.24 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 99.84 99.99 99.81 99.89 10,262,783 -0.05(-0.05%)
Apr 29, 2021 100.01 100.02 99.81 99.94 8,474,787 +0.10(+0.10%)
Apr 28, 2021 99.70 99.92 99.58 99.84 6,703,595 +0.16(+0.17%)
Apr 27, 2021 99.77 99.78 99.66 99.67 5,521,229 -0.04(-0.04%)
Apr 26, 2021 99.83 99.92 99.70 99.71 4,642,029 -0.10(-0.10%)
Apr 23, 2021 99.62 99.86 99.56 99.81 8,013,723 +0.26(+0.26%)
Apr 22, 2021 99.68 99.73 99.49 99.56 6,105,772 -0.10(-0.10%)
Apr 21, 2021 99.34 99.67 99.34 99.66 7,231,414 +0.23(+0.23%)
Apr 20, 2021 99.47 99.56 99.34 99.43 8,405,458 -0.18(-0.18%)
Apr 19, 2021 99.61 99.71 99.54 99.61 8,503,900 -0.09(-0.09%)
Apr 16, 2021 99.98 99.99 99.70 99.70 8,258,833 -0.20(-0.20%)
Apr 15, 2021 99.68 99.94 99.65 99.90 9,001,626 +0.41(+0.41%)
Apr 14, 2021 99.52 99.69 99.46 99.49 8,421,622 -0.06(-0.06%)
Apr 13, 2021 99.44 99.60 99.26 99.56 11,967,694 +0.04(+0.04%)
Apr 12, 2021 99.45 99.55 99.38 99.52 11,025,111 -0.08(-0.08%)
Apr 09, 2021 99.59 99.60 99.51 99.60 7,862,416 -0.08(-0.08%)
Apr 08, 2021 99.75 99.77 99.63 99.68 6,238,314 +0.04(+0.04%)
Apr 07, 2021 99.67 99.72 99.55 99.65 9,690,908 +0.01(+0.01%)
Apr 06, 2021 99.48 99.69 99.43 99.64 6,907,502 +0.17(+0.17%)
Apr 05, 2021 99.46 99.54 99.37 99.46 8,790,470 +0.09(+0.09%)
Apr 01, 2021 99.27 99.41 99.11 99.37 14,358,691 +0.21(+0.21%)
Mar 31, 2021 98.85 99.21 98.85 99.17 16,748,908 +0.38(+0.39%)
Mar 30, 2021 98.88 98.88 98.73 98.78 10,657,641 -0.21(-0.21%)
Mar 29, 2021 98.79 99.02 98.68 98.99 10,261,172 +0.09(+0.09%)
Mar 26, 2021 98.68 98.91 98.48 98.90 9,956,420 +0.36(+0.36%)
Mar 25, 2021 98.48 98.58 98.27 98.55 11,093,940 +0.08(+0.08%)
Mar 24, 2021 98.43 98.79 98.43 98.46 18,054,946 +0.11(+0.11%)
Mar 23, 2021 98.26 98.41 98.15 98.35 14,547,093 +0.05(+0.06%)
Mar 22, 2021 98.11 98.43 98.06 98.30 13,046,840 +0.26(+0.27%)
Mar 19, 2021 97.65 98.06 97.46 98.04 18,054,268 +0.46(+0.47%)
Mar 18, 2021 97.98 98.02 97.51 97.58 16,506,421 -0.71(-0.72%)
Mar 17, 2021 98.03 98.62 97.94 98.29 11,113,347 +0.13(+0.13%)
Mar 16, 2021 98.44 98.44 98.13 98.16 11,761,762 -0.31(-0.31%)
Mar 15, 2021 98.38 98.50 98.26 98.47 8,891,278 +0.03(+0.03%)
Mar 12, 2021 98.52 98.55 98.33 98.45 9,738,745 -0.23(-0.23%)
Mar 11, 2021 98.64 98.90 98.58 98.67 12,848,690 +0.35(+0.35%)
Mar 10, 2021 98.14 98.49 98.10 98.33 16,035,749 +0.31(+0.32%)
Mar 09, 2021 98.15 98.42 97.99 98.02 15,824,813 +0.09(+0.09%)
Mar 08, 2021 98.53 98.62 97.88 97.93 17,833,272 -0.69(-0.70%)
Mar 05, 2021 98.47 98.72 98.05 98.62 17,580,078 +0.28(+0.29%)
Mar 04, 2021 98.81 99.03 98.03 98.34 14,883,908 -0.46(-0.46%)
Mar 03, 2021 98.91 98.95 98.66 98.79 10,395,226 -0.17(-0.18%)
Mar 02, 2021 99.19 99.25 98.97 98.97 8,599,517 -0.22(-0.22%)
Mar 01, 2021 98.70 99.26 98.56 99.18 20,945,070 +0.97(+0.99%)
Feb 26, 2021 98.55 98.71 98.15 98.22 15,064,133 -0.20(-0.20%)
Feb 25, 2021 99.09 99.16 98.28 98.42 14,436,459 -0.85(-0.86%)
Feb 24, 2021 99.05 99.28 98.98 99.27 7,565,300 +0.02(+0.02%)
Feb 23, 2021 98.85 99.28 98.67 99.25 17,852,668 +0.33(+0.33%)
Feb 22, 2021 99.12 99.19 98.92 98.92 11,148,047 -0.33(-0.33%)
Feb 19, 2021 99.36 99.39 99.21 99.25 6,968,230 +0.04(+0.04%)
Feb 18, 2021 99.18 99.33 99.11 99.22 12,468,330 -0.12(-0.12%)
Feb 17, 2021 99.27 99.33 99.15 99.33 8,888,410 -0.01(-0.01%)
Feb 16, 2021 99.51 99.51 99.30 99.34 7,358,442 -0.22(-0.22%)
Feb 12, 2021 99.31 99.57 99.31 99.56 5,070,126 +0.18(+0.18%)
Feb 11, 2021 99.38 99.42 99.28 99.38 5,612,829 +0.05(+0.05%)
Feb 10, 2021 99.37 99.44 99.18 99.33 8,336,130 +0.05(+0.05%)
Feb 09, 2021 99.38 99.45 99.27 99.29 5,383,195 -0.20(-0.20%)
Feb 08, 2021 99.33 99.50 99.28 99.49 4,668,101 +0.27(+0.27%)
Feb 05, 2021 99.32 99.35 99.19 99.22 5,611,718 +0.19(+0.19%)
Feb 04, 2021 98.99 99.17 98.99 99.02 6,336,323 +0.15(+0.16%)
Feb 03, 2021 98.93 99.04 98.83 98.87 9,112,665 +0.07(+0.07%)
Feb 02, 2021 98.71 98.88 98.70 98.80 7,651,815 +0.32(+0.32%)
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.