High Yield Bond ETF SPDR (NY: JNK )

108.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 108.12 108.59 108.07 108.34 14,624,890 +0.66(+0.61%)
Dec 06, 2021 107.37 107.86 107.29 107.68 11,047,420 +0.40(+0.37%)
Dec 03, 2021 107.34 107.40 107.07 107.28 17,457,217 -0.01(-0.01%)
Dec 02, 2021 106.60 107.36 106.58 107.29 11,804,211 +0.74(+0.69%)
Dec 01, 2021 106.83 107.20 106.48 106.55 14,147,167 -0.28(-0.26%)
Nov 30, 2021 107.20 107.35 106.71 106.83 11,281,241 -0.48(-0.45%)
Nov 29, 2021 107.09 107.46 107.01 107.31 8,707,380 +0.65(+0.61%)
Nov 26, 2021 106.87 106.87 106.48 106.66 8,719,667 -0.82(-0.76%)
Nov 24, 2021 107.36 107.53 107.09 107.48 8,090,048 -0.05(-0.05%)
Nov 23, 2021 107.65 107.81 107.42 107.53 13,988,649 -0.15(-0.14%)
Nov 22, 2021 108.15 108.18 107.65 107.68 8,320,799 -0.40(-0.37%)
Nov 19, 2021 108.13 108.28 108.07 108.08 9,810,633 -0.08(-0.07%)
Nov 18, 2021 108.37 108.41 108.14 108.16 8,327,626 -0.12(-0.11%)
Nov 17, 2021 108.46 108.48 108.26 108.28 7,940,481 -0.16(-0.15%)
Nov 16, 2021 108.39 108.51 108.37 108.44 6,083,070 +0.03(+0.03%)
Nov 15, 2021 108.63 108.63 108.37 108.41 6,175,886 -0.13(-0.12%)
Nov 12, 2021 108.61 108.73 108.48 108.54 7,379,285 +0.00(+0.00%)
Nov 11, 2021 108.78 108.78 108.52 108.54 2,991,715 -0.17(-0.16%)
Nov 10, 2021 109.14 108.68 108.71 11,440,259 -0.56(-0.51%)
Nov 09, 2021 109.28 109.29 109.07 109.27 14,577,502 +0.08(+0.07%)
Nov 08, 2021 109.42 109.46 109.13 109.19 7,789,250 -0.11(-0.10%)
Nov 05, 2021 109.01 109.30 108.98 109.30 11,251,219 +0.49(+0.45%)
Nov 04, 2021 108.65 108.83 108.64 108.81 14,149,012 +0.26(+0.24%)
Nov 03, 2021 108.33 108.56 108.22 108.55 7,223,284 +0.26(+0.24%)
Nov 02, 2021 108.11 108.39 108.10 108.29 6,705,706 +0.18(+0.17%)
Nov 01, 2021 108.37 108.28 108.08 108.11 9,652,074 -0.51(-0.47%)
Oct 29, 2021 108.71 108.73 108.58 108.62 7,184,071 -0.20(-0.18%)
Oct 28, 2021 108.73 108.83 108.67 108.82 6,195,824 +0.26(+0.24%)
Oct 27, 2021 108.79 108.79 108.55 108.56 6,024,572 -0.12(-0.11%)
Oct 26, 2021 108.84 108.66 108.68 9,092,607 +0.03(+0.03%)
Oct 25, 2021 108.58 108.73 108.40 108.65 6,374,440 +0.17(+0.16%)
Oct 22, 2021 108.67 108.71 108.42 108.48 7,189,905 -0.24(-0.22%)
Oct 21, 2021 108.99 109.02 108.65 108.72 8,430,282 -0.29(-0.27%)
Oct 20, 2021 108.97 109.02 108.89 109.01 7,012,139 +0.08(+0.07%)
Oct 19, 2021 108.91 108.94 108.83 108.93 8,195,997 +0.08(+0.07%)
Oct 18, 2021 108.70 108.86 108.66 108.85 5,206,668 -0.05(-0.05%)
Oct 15, 2021 109.19 109.19 108.89 108.90 10,427,431 -0.22(-0.20%)
Oct 14, 2021 108.78 109.13 108.72 109.12 8,974,677 +0.60(+0.55%)
Oct 13, 2021 108.27 108.53 108.16 108.52 5,949,453 +0.25(+0.23%)
Oct 12, 2021 108.17 108.39 108.16 108.27 9,129,149 +0.20(+0.19%)
Oct 11, 2021 108.41 108.46 108.06 108.07 4,081,572 -0.38(-0.35%)
Oct 08, 2021 108.67 108.71 108.41 108.45 9,319,310 -0.19(-0.17%)
Oct 07, 2021 108.82 109.00 108.60 108.64 12,249,578 -0.04(-0.04%)
Oct 06, 2021 108.49 108.72 108.39 108.68 11,832,189 -0.06(-0.06%)
Oct 05, 2021 108.94 108.97 108.73 108.74 6,569,638 -0.09(-0.08%)
Oct 04, 2021 109.19 109.19 108.81 108.83 12,880,774 -0.37(-0.34%)
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.