High Yield Bond ETF SPDR (NY: JNK )

90.05 +0.19 (+0.21%)
Streaming Delayed Price Updated: 9:33 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 89.35 90.08 89.10 89.86 5,714,377 -0.31(-0.34%)
Oct 04, 2022 89.33 90.19 89.28 90.17 7,552,286 +1.90(+2.15%)
Oct 03, 2022 88.01 88.50 87.76 88.27 11,519,528 +0.42(+0.48%)
Sep 30, 2022 88.33 88.83 87.70 87.85 6,294,491 -0.40(-0.45%)
Sep 29, 2022 88.52 88.54 87.73 88.25 8,850,223 -0.71(-0.80%)
Sep 28, 2022 88.06 89.17 87.87 88.96 13,058,880 +1.39(+1.59%)
Sep 27, 2022 88.55 88.55 87.42 87.57 12,998,973 -0.21(-0.24%)
Sep 26, 2022 88.56 88.89 87.70 87.78 14,314,552 -1.03(-1.16%)
Sep 23, 2022 89.29 89.55 88.51 88.81 15,390,607 -1.14(-1.27%)
Sep 22, 2022 90.33 90.38 89.64 89.95 12,700,075 -0.63(-0.70%)
Sep 21, 2022 90.80 91.49 90.15 90.58 14,873,137 -0.19(-0.21%)
Sep 20, 2022 91.16 91.19 90.71 90.77 10,086,705 -0.93(-1.01%)
Sep 19, 2022 90.85 91.70 90.85 91.70 5,813,472 +0.39(+0.43%)
Sep 16, 2022 90.71 91.33 90.31 91.31 13,202,569 +0.23(+0.25%)
Sep 15, 2022 91.39 91.64 91.04 91.08 10,324,054 -0.54(-0.59%)
Sep 14, 2022 91.71 92.32 91.53 91.62 9,729,679 +0.07(+0.08%)
Sep 13, 2022 92.34 92.61 91.51 91.55 17,879,390 -2.11(-2.25%)
Sep 12, 2022 93.72 93.91 93.32 93.66 8,471,939 +0.31(+0.33%)
Sep 09, 2022 93.53 93.80 93.14 93.35 8,089,981 +0.40(+0.43%)
Sep 08, 2022 92.20 93.00 92.08 92.95 8,412,028 +0.38(+0.41%)
Sep 07, 2022 91.37 92.60 91.37 92.57 8,752,236 +1.19(+1.30%)
Sep 06, 2022 91.49 91.66 90.99 91.38 8,942,957 -0.21(-0.23%)
Sep 02, 2022 92.15 92.48 91.45 91.59 10,452,473 +0.03(+0.03%)
Sep 01, 2022 91.12 91.67 90.67 91.56 9,077,354 -0.33(-0.36%)
Aug 31, 2022 92.48 92.64 91.85 91.89 14,061,886 -0.58(-0.63%)
Aug 30, 2022 93.33 93.38 92.14 92.47 20,925,456 -0.73(-0.78%)
Aug 29, 2022 93.02 93.56 92.89 93.20 6,078,924 -0.39(-0.42%)
Aug 26, 2022 95.17 95.20 93.53 93.59 11,057,075 -1.51(-1.59%)
Aug 25, 2022 94.59 95.19 94.42 95.10 3,486,285 +0.79(+0.84%)
Aug 24, 2022 94.28 94.45 94.06 94.31 4,565,741 +0.14(+0.15%)
Aug 23, 2022 93.99 94.37 93.72 94.17 12,031,210 +0.20(+0.21%)
Aug 22, 2022 94.35 94.45 93.95 93.97 17,870,476 -1.11(-1.17%)
Aug 19, 2022 95.45 95.58 94.88 95.08 15,148,676 -1.01(-1.05%)
Aug 18, 2022 96.16 96.29 96.05 96.09 5,643,884 +0.09(+0.09%)
Aug 17, 2022 96.33 96.51 95.98 96.00 10,226,061 -1.01(-1.04%)
Aug 16, 2022 97.33 97.33 96.74 97.01 8,680,359 -0.37(-0.38%)
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 96.05 95.60 95.64 12,805,794 -0.48(-0.50%)
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.