High Yield Bond ETF SPDR (NY: JNK )

91.94 -0.22 (-0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 94.89 95.27 94.27 94.33 13,149,933 -1.24(-1.29%)
Apr 28, 2022 95.15 95.74 94.94 95.57 13,236,391 +0.46(+0.49%)
Apr 27, 2022 95.60 95.80 94.99 95.11 9,662,731 -0.44(-0.47%)
Apr 26, 2022 96.17 96.17 95.51 95.55 9,652,563 -0.55(-0.57%)
Apr 25, 2022 95.42 96.23 95.39 96.10 13,252,193 +0.63(+0.66%)
Apr 22, 2022 95.97 95.97 95.34 95.47 11,169,955 -0.54(-0.56%)
Apr 21, 2022 96.89 96.91 95.97 96.01 8,970,690 -0.61(-0.63%)
Apr 20, 2022 96.41 96.80 96.41 96.62 10,439,568 +0.24(+0.25%)
Apr 19, 2022 96.21 96.51 96.08 96.38 8,549,671 -0.07(-0.07%)
Apr 18, 2022 96.42 96.69 96.28 96.45 7,557,070 -0.12(-0.12%)
Apr 14, 2022 97.29 97.35 96.30 96.56 8,182,054 -0.64(-0.66%)
Apr 13, 2022 96.89 97.26 96.70 97.20 13,254,173 +0.58(+0.60%)
Apr 12, 2022 96.55 97.01 96.38 96.62 9,272,257 +0.69(+0.72%)
Apr 11, 2022 96.38 96.40 95.81 95.94 14,874,549 -0.69(-0.71%)
Apr 08, 2022 97.01 97.22 96.60 96.62 9,331,674 -0.57(-0.59%)
Apr 07, 2022 97.41 97.62 97.18 97.19 11,527,987 -0.21(-0.22%)
Apr 06, 2022 97.57 98.04 97.23 97.41 15,337,881 -0.79(-0.81%)
Apr 05, 2022 99.22 99.33 98.18 98.20 12,427,704 -1.22(-1.22%)
Apr 04, 2022 98.74 99.42 98.74 99.42 9,486,389 +0.70(+0.70%)
Apr 01, 2022 98.59 98.79 98.31 98.72 8,028,116 +0.05(+0.05%)
Mar 31, 2022 99.10 99.19 98.65 98.67 12,444,304 -0.38(-0.38%)
Mar 30, 2022 99.00 99.21 98.79 99.05 12,344,273 -0.21(-0.21%)
Mar 29, 2022 98.47 99.34 98.47 99.26 14,158,838 +1.19(+1.22%)
Mar 28, 2022 97.41 98.11 97.41 98.07 9,405,174 +0.52(+0.53%)
Mar 25, 2022 98.21 98.23 97.44 97.55 10,376,619 -0.58(-0.59%)
Mar 24, 2022 98.02 98.22 97.70 98.13 7,814,665 +0.21(+0.22%)
Mar 23, 2022 98.19 98.29 97.85 97.91 8,497,738 -0.43(-0.44%)
Mar 22, 2022 97.86 98.39 97.74 98.35 9,196,115 +0.46(+0.47%)
Mar 21, 2022 98.79 98.85 97.62 97.88 12,957,403 -0.98(-0.99%)
Mar 18, 2022 98.50 98.91 98.19 98.87 12,527,592 +0.36(+0.36%)
Mar 17, 2022 97.81 98.54 97.81 98.51 12,028,878 +0.64(+0.65%)
Mar 16, 2022 96.99 97.90 96.50 97.88 21,615,240 +1.39(+1.44%)
Mar 15, 2022 95.96 96.78 95.95 96.49 16,294,357 +0.61(+0.63%)
Mar 14, 2022 97.25 97.25 95.72 95.88 10,663,686 -1.11(-1.14%)
Mar 11, 2022 98.00 98.00 96.93 96.99 7,274,455 -0.77(-0.79%)
Mar 10, 2022 98.03 97.62 97.76 9,481,862 -0.75(-0.76%)
Mar 09, 2022 98.30 98.66 98.13 98.51 14,499,142 +0.74(+0.76%)
Mar 08, 2022 98.13 98.41 97.74 97.77 13,030,760 -0.29(-0.29%)
Mar 07, 2022 98.83 98.83 98.04 98.06 10,798,500 -0.93(-0.94%)
Mar 04, 2022 99.39 99.50 98.94 98.99 13,175,657 -0.69(-0.70%)
Mar 03, 2022 100.05 100.13 99.65 99.68 9,030,118 -0.25(-0.25%)
Mar 02, 2022 99.52 99.98 99.43 99.94 10,338,674 +0.32(+0.32%)
Mar 01, 2022 99.99 100.22 99.47 99.62 17,789,380 -0.40(-0.40%)
Feb 28, 2022 99.45 100.31 99.45 100.02 15,362,166 +0.07(+0.07%)
Feb 25, 2022 99.54 100.02 99.78 99.95 14,245,966 +0.56(+0.56%)
Feb 24, 2022 97.81 99.46 97.81 99.40 15,892,221 +0.62(+0.63%)
Feb 23, 2022 99.07 99.15 98.76 98.78 9,129,429 -0.16(-0.16%)
Feb 22, 2022 99.00 99.30 98.76 98.94 7,474,560 -0.20(-0.20%)
Feb 18, 2022 99.14 0 +0.13(+0.14%)
Feb 17, 2022 99.20 99.25 98.92 99.01 6,243,219 -0.42(-0.42%)
Feb 16, 2022 98.83 99.49 98.77 99.43 9,436,139 +0.55(+0.55%)
Feb 15, 2022 98.96 99.07 98.79 98.88 7,585,267 +0.10(+0.10%)
Feb 14, 2022 98.85 99.06 98.40 98.78 13,930,519 -0.12(-0.12%)
Feb 11, 2022 99.60 99.66 98.68 98.90 16,600,550 -0.42(-0.42%)
Feb 10, 2022 100.01 100.35 99.30 99.32 14,090,710 -1.26(-1.25%)
Feb 09, 2022 100.54 100.72 100.49 100.58 16,203,985 +0.49(+0.49%)
Feb 08, 2022 100.26 100.39 100.06 100.09 6,730,885 -0.11(-0.11%)
Feb 07, 2022 100.12 100.40 99.92 100.19 9,151,137 -0.09(-0.09%)
Feb 04, 2022 100.43 100.45 99.75 100.28 10,329,266 -0.44(-0.44%)
Feb 03, 2022 101.22 100.71 100.72 11,702,289 -0.79(-0.78%)
Feb 02, 2022 101.63 101.68 101.28 101.51 8,246,389 +0.10(+0.09%)
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.