High Yield Bond ETF SPDR (NY: JNK )

97.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 97.50 97.69 97.19 97.38 9,327,884 -0.19(-0.19%)
Aug 12, 2022 96.80 97.61 96.74 97.57 5,951,521 +0.89(+0.92%)
Aug 11, 2022 97.82 98.00 96.56 96.68 11,064,040 -0.48(-0.49%)
Aug 10, 2022 96.85 97.26 96.79 97.16 10,737,970 +1.44(+1.50%)
Aug 09, 2022 96.27 96.31 95.70 95.72 16,618,002 -0.74(-0.77%)
Aug 08, 2022 96.68 97.11 96.38 96.46 6,529,317 +0.13(+0.13%)
Aug 05, 2022 95.79 96.41 95.51 96.33 8,233,742 -0.40(-0.41%)
Aug 04, 2022 96.67 96.75 96.41 96.73 5,905,374 +0.25(+0.26%)
Aug 03, 2022 95.93 96.56 95.72 96.48 6,586,853 +0.84(+0.88%)
Aug 02, 2022 95.91 96.06 95.60 95.64 12,805,794 -0.48(-0.50%)
Aug 01, 2022 95.88 96.26 95.59 96.12 10,469,561 -0.26(-0.27%)
Jul 29, 2022 96.05 96.67 95.85 96.38 8,651,935 +0.25(+0.26%)
Jul 28, 2022 95.54 96.18 95.19 96.13 7,280,488 +1.06(+1.11%)
Jul 27, 2022 94.58 95.45 94.52 95.07 8,667,074 +0.97(+1.03%)
Jul 26, 2022 94.60 94.62 94.03 94.10 5,356,067 -0.65(-0.69%)
Jul 25, 2022 94.99 94.99 94.48 94.75 5,671,434 -0.05(-0.05%)
Jul 22, 2022 95.13 95.60 94.47 94.80 8,860,075 -0.13(-0.14%)
Jul 21, 2022 93.74 95.00 93.57 94.93 15,140,699 +1.20(+1.28%)
Jul 20, 2022 93.48 94.48 93.48 93.73 26,661,860 +0.47(+0.50%)
Jul 19, 2022 92.49 93.55 92.42 93.26 8,497,890 +1.25(+1.36%)
Jul 18, 2022 93.20 93.20 91.94 92.01 7,381,433 -0.91(-0.98%)
Jul 15, 2022 92.03 92.95 91.99 92.92 14,000,737 +1.26(+1.37%)
Jul 14, 2022 91.27 91.79 90.60 91.66 9,635,687 -0.26(-0.28%)
Jul 13, 2022 91.24 92.23 91.02 91.92 11,074,774 -0.18(-0.20%)
Jul 12, 2022 91.76 92.22 91.75 92.10 7,727,949 +0.34(+0.37%)
Jul 11, 2022 92.04 92.24 91.71 91.76 4,381,019 -0.51(-0.55%)
Jul 08, 2022 91.84 92.33 91.51 92.27 8,678,000 +0.19(+0.21%)
Jul 07, 2022 90.99 92.15 90.99 92.08 10,689,748 +1.47(+1.62%)
Jul 06, 2022 90.76 91.03 90.45 90.61 6,305,925 -0.35(-0.38%)
Jul 05, 2022 90.46 91.02 89.89 90.96 8,494,836 -0.08(-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.