High Yield Bond ETF SPDR (NY: JNK )

103.89 USD +0.08 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 103.84 103.97 103.54 103.89 4,763,918 +0.08(+0.08%)
Sep 28, 2020 103.58 103.96 103.44 103.81 5,799,286 +0.73(+0.71%)
Sep 25, 2020 103.01 103.35 102.88 103.08 9,167,600 -0.10(-0.10%)
Sep 24, 2020 102.98 103.52 102.66 103.18 10,128,166 -0.08(-0.08%)
Sep 23, 2020 104.31 104.33 103.18 103.26 10,597,737 -0.98(-0.94%)
Sep 22, 2020 104.01 104.30 103.78 104.24 11,214,951 +0.33(+0.32%)
Sep 21, 2020 104.42 104.46 103.66 103.91 11,733,019 -0.94(-0.90%)
Sep 18, 2020 105.26 105.28 104.76 104.85 5,637,100 -0.31(-0.29%)
Sep 17, 2020 104.85 105.25 104.73 105.16 7,095,038 +0.04(+0.04%)
Sep 16, 2020 105.27 105.63 105.08 105.12 4,776,242 -0.03(-0.03%)
Sep 15, 2020 105.17 105.33 105.03 105.15 3,641,224 +0.23(+0.22%)
Sep 14, 2020 105.13 105.32 104.80 104.92 4,844,462 -0.14(-0.13%)
Sep 11, 2020 104.86 105.06 104.57 105.06 7,463,600 +0.25(+0.24%)
Sep 10, 2020 105.35 105.40 104.75 104.81 11,398,287 -0.39(-0.37%)
Sep 09, 2020 104.89 105.30 104.74 105.20 6,872,723 +0.78(+0.75%)
Sep 08, 2020 104.56 104.84 104.27 104.42 9,460,854 -0.64(-0.61%)
Sep 04, 2020 105.28 105.59 104.36 105.06 8,056,700 -0.30(-0.28%)
Sep 03, 2020 105.70 105.83 104.86 105.36 9,788,956 -0.65(-0.61%)
Sep 02, 2020 105.93 106.10 105.53 106.01 5,974,658 +0.18(+0.17%)
Sep 01, 2020 105.32 105.90 105.18 105.83 6,008,943 +0.08(+0.08%)
Aug 31, 2020 105.80 105.94 105.63 105.75 4,964,857 -0.04(-0.04%)
Aug 28, 2020 105.87 106.00 105.78 105.79 4,837,400 +0.07(+0.07%)
Aug 27, 2020 105.97 106.04 105.51 105.72 6,448,001 -0.14(-0.13%)
Aug 26, 2020 105.95 106.02 105.81 105.86 5,248,026 -0.02(-0.02%)
Aug 25, 2020 105.75 105.94 105.53 105.88 6,261,737 +0.18(+0.17%)
Aug 24, 2020 105.40 105.75 105.33 105.70 5,549,302 +0.57(+0.54%)
Aug 21, 2020 105.14 105.27 105.03 105.13 3,495,500 -0.02(-0.02%)
Aug 20, 2020 104.63 105.16 104.58 105.15 5,480,289 +0.43(+0.41%)
Aug 19, 2020 105.09 105.22 104.66 104.72 7,510,955 -0.41(-0.39%)
Aug 18, 2020 105.17 105.27 104.82 105.13 4,474,898 +0.02(+0.02%)
Aug 17, 2020 104.48 105.11 104.48 105.11 3,552,445 +0.73(+0.70%)
Aug 14, 2020 104.57 104.71 104.19 104.38 5,612,600 -0.25(-0.24%)
Aug 13, 2020 105.06 105.40 104.60 104.63 7,157,062 -0.49(-0.47%)
Aug 12, 2020 105.45 105.62 105.03 105.12 5,234,546 +0.22(+0.21%)
Aug 11, 2020 105.86 105.94 104.88 104.90 9,360,030 -0.91(-0.86%)
Aug 10, 2020 105.91 105.97 105.62 105.81 3,512,000 -0.07(-0.07%)
Aug 07, 2020 106.01 106.02 105.62 105.88 6,271,700 -0.14(-0.13%)
Aug 06, 2020 105.81 106.06 105.73 106.02 6,949,556 +0.16(+0.15%)
Aug 05, 2020 105.69 105.88 105.67 105.86 5,998,747 +0.17(+0.16%)
Aug 04, 2020 105.54 105.70 105.31 105.69 6,776,153 +0.04(+0.04%)
Aug 03, 2020 105.61 105.71 105.37 105.65 6,123,948 -0.45(-0.42%)
Jul 31, 2020 105.88 106.15 105.46 106.10 9,107,500 +0.15(+0.14%)
Jul 30, 2020 105.45 105.97 105.33 105.95 19,671,750 +0.32(+0.30%)
Jul 29, 2020 105.29 105.72 105.19 105.63 4,697,010 +0.63(+0.60%)
Jul 28, 2020 105.31 105.33 104.94 105.00 4,985,820 -0.33(-0.31%)
Jul 27, 2020 105.20 105.33 104.96 105.33 3,978,178 +0.27(+0.26%)
Jul 24, 2020 104.87 105.18 104.67 105.06 8,078,100 +0.18(+0.17%)
Jul 23, 2020 104.99 105.08 104.25 104.88 7,767,672 -0.16(-0.15%)
Jul 22, 2020 104.83 105.05 104.74 105.04 5,022,923 +0.26(+0.25%)
Jul 21, 2020 104.66 104.97 104.56 104.78 6,452,445 +0.47(+0.45%)
Jul 20, 2020 103.74 104.35 103.67 104.31 3,357,901 +0.62(+0.60%)
Jul 17, 2020 103.55 103.74 103.26 103.69 4,424,800 +0.37(+0.36%)
Jul 16, 2020 103.20 103.38 103.09 103.32 8,760,218 +0.09(+0.09%)
Jul 15, 2020 103.13 103.29 102.88 103.23 5,526,997 +0.64(+0.62%)
Jul 14, 2020 101.63 102.61 101.63 102.59 9,465,997 +0.97(+0.95%)
Jul 13, 2020 102.48 102.76 101.61 101.62 6,893,849 -0.51(-0.50%)
Jul 10, 2020 101.72 102.24 101.57 102.13 5,829,800 +0.32(+0.31%)
Jul 09, 2020 102.11 102.12 101.31 101.81 7,430,844 -0.32(-0.31%)
Jul 08, 2020 101.89 102.18 101.79 102.13 5,306,878 +0.25(+0.25%)
Jul 07, 2020 102.35 102.61 101.77 101.88 5,641,971 -0.56(-0.55%)
Jul 06, 2020 102.23 102.49 102.11 102.44 7,395,501 +0.72(+0.71%)
Jul 02, 2020 101.94 102.14 101.51 101.72 11,218,200 +0.77(+0.76%)
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.