High Yield Bond ETF SPDR (NY: JNK )

92.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 90.50 90.65 89.88 89.92 14,370,304 -0.57(-0.63%)
Aug 30, 2022 91.33 91.37 90.16 90.49 21,384,412 -0.71(-0.78%)
Aug 29, 2022 91.02 91.55 90.90 91.20 6,212,252 -0.38(-0.42%)
Aug 26, 2022 93.13 93.16 91.52 91.58 11,299,588 -1.48(-1.59%)
Aug 25, 2022 92.56 93.15 92.39 93.06 3,562,749 +0.77(+0.84%)
Aug 24, 2022 92.26 92.42 92.04 92.29 4,665,881 +0.14(+0.15%)
Aug 23, 2022 91.97 92.34 91.71 92.15 12,295,089 +0.20(+0.21%)
Aug 22, 2022 92.33 92.43 91.93 91.95 18,262,426 -1.09(-1.17%)
Aug 19, 2022 93.40 93.52 92.84 93.04 15,480,930 -0.99(-1.05%)
Aug 18, 2022 94.10 94.22 93.98 94.03 5,767,670 +0.09(+0.09%)
Aug 17, 2022 94.26 94.44 93.92 93.94 10,450,348 -0.99(-1.04%)
Aug 16, 2022 95.24 95.24 94.66 94.93 8,870,744 -0.36(-0.38%)
Aug 15, 2022 95.41 95.59 95.10 95.29 9,532,471 -0.19(-0.19%)
Aug 12, 2022 94.72 95.52 94.66 95.48 6,082,055 +0.87(+0.92%)
Aug 11, 2022 95.72 95.89 94.49 94.61 11,306,706 -0.47(-0.49%)
Aug 10, 2022 94.77 95.17 94.71 95.07 10,973,484 +1.41(+1.50%)
Aug 09, 2022 94.20 94.24 93.65 93.67 16,982,482 -0.72(-0.77%)
Aug 08, 2022 94.61 95.02 94.31 94.39 6,672,523 +0.13(+0.13%)
Aug 05, 2022 93.73 94.34 93.46 94.26 8,414,332 -0.39(-0.41%)
Aug 04, 2022 94.60 94.67 94.34 94.65 6,034,896 +0.24(+0.26%)
Aug 03, 2022 93.87 94.48 93.67 94.41 6,731,321 +0.82(+0.88%)
Aug 02, 2022 93.85 93.99 93.55 93.59 13,086,662 -0.47(-0.50%)
Aug 01, 2022 93.82 94.19 93.54 94.06 10,699,189 +0.17(+0.19%)
Jul 29, 2022 93.56 94.17 93.37 93.88 8,882,095 +0.24(+0.26%)
Jul 28, 2022 93.06 93.69 92.72 93.64 7,474,164 +1.03(+1.11%)
Jul 27, 2022 92.13 92.98 92.07 92.61 8,897,636 +0.94(+1.03%)
Jul 26, 2022 92.15 92.17 91.59 91.66 5,498,549 -0.63(-0.69%)
Jul 25, 2022 92.53 92.53 92.03 92.29 5,822,306 -0.05(-0.05%)
Jul 22, 2022 92.66 93.12 92.02 92.34 9,095,772 -0.13(-0.14%)
Jul 21, 2022 91.31 92.54 91.15 92.47 15,543,473 +1.17(+1.28%)
Jul 20, 2022 91.06 92.03 91.06 91.30 27,371,122 +0.46(+0.50%)
Jul 19, 2022 90.09 91.13 90.03 90.84 8,723,952 +1.22(+1.36%)
Jul 18, 2022 90.78 90.78 89.56 89.63 7,577,794 -0.89(-0.98%)
Jul 15, 2022 89.65 90.54 89.61 90.51 14,373,186 +1.23(+1.37%)
Jul 14, 2022 88.90 89.41 88.25 89.28 9,892,016 -0.25(-0.28%)
Jul 13, 2022 88.88 89.84 88.66 89.54 11,369,386 -0.18(-0.20%)
Jul 12, 2022 89.38 89.83 89.37 89.71 7,933,528 +0.33(+0.37%)
Jul 11, 2022 89.66 89.85 89.33 89.38 4,497,563 -0.50(-0.55%)
Jul 08, 2022 89.46 89.93 89.14 89.88 8,908,853 +0.19(+0.21%)
Jul 07, 2022 88.63 89.76 88.63 89.69 10,974,118 +1.43(+1.62%)
Jul 06, 2022 88.41 88.67 88.11 88.26 6,473,676 -0.34(-0.38%)
Jul 05, 2022 88.12 88.66 87.56 88.60 8,720,816 -0.08(-0.09%)
Jul 01, 2022 88.01 89.03 88.01 88.68 10,736,747 +0.76(+0.87%)
Jun 30, 2022 87.67 88.17 87.33 87.92 9,862,614 -0.11(-0.12%)
Jun 29, 2022 88.06 88.17 87.75 88.03 6,829,898 -0.16(-0.18%)
Jun 28, 2022 89.25 89.50 88.15 88.18 10,790,353 -1.19(-1.33%)
Jun 27, 2022 89.80 89.89 89.35 89.37 5,968,961 -0.43(-0.47%)
Jun 24, 2022 89.39 90.18 89.23 89.80 12,523,977 +0.60(+0.67%)
Jun 23, 2022 88.64 89.24 88.64 89.20 9,048,319 +0.63(+0.71%)
Jun 22, 2022 88.42 88.85 88.31 88.57 11,403,193 +0.05(+0.05%)
Jun 21, 2022 89.36 89.45 88.47 88.52 8,954,459 -0.30(-0.34%)
Jun 17, 2022 88.53 89.24 88.32 88.82 17,603,304 +0.50(+0.57%)
Jun 16, 2022 88.60 88.75 87.65 88.32 14,862,109 -1.49(-1.66%)
Jun 15, 2022 89.20 90.31 88.68 89.81 19,357,792 +1.57(+1.78%)
Jun 14, 2022 87.96 89.00 87.50 88.24 22,263,144 +0.70(+0.80%)
Jun 13, 2022 88.84 89.08 87.05 87.54 45,495,856 -3.11(-3.43%)
Jun 10, 2022 91.59 91.59 90.23 90.65 21,033,148 -1.64(-1.77%)
Jun 09, 2022 92.76 93.02 92.18 92.29 16,894,612 -0.77(-0.82%)
Jun 08, 2022 93.77 93.77 93.02 93.06 9,204,197 -0.83(-0.89%)
Jun 07, 2022 93.37 93.96 93.35 93.89 9,793,012 +0.13(+0.13%)
Jun 06, 2022 94.30 94.63 93.62 93.76 8,490,075 -0.61(-0.65%)
Jun 03, 2022 94.65 94.71 94.31 94.37 9,434,963 -0.74(-0.77%)
Jun 02, 2022 94.67 95.14 94.58 95.11 7,833,741 +0.28(+0.30%)
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.