SPDR Bloomberg Short Term High Yield Bond ETF (NY: SJNK )

25.22 -0.03 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.07 18.07 18.00 18.02 7,684,751 -0.05(-0.25%)
Oct 28, 2016 18.10 18.11 18.06 18.06 872,920 -0.04(-0.22%)
Oct 27, 2016 18.18 18.18 18.09 18.10 2,849,911 -0.07(-0.36%)
Oct 26, 2016 18.21 18.21 18.16 18.17 960,514 -0.05(-0.29%)
Oct 25, 2016 18.23 18.23 18.19 18.22 642,107 -0.01(-0.04%)
Oct 24, 2016 18.23 18.25 18.20 18.23 2,418,720 +0.01(+0.07%)
Oct 21, 2016 18.18 18.21 18.17 18.21 1,873,221 +0.01(+0.07%)
Oct 20, 2016 18.21 18.21 18.17 18.20 986,705 +0.00(+0.00%)
Oct 19, 2016 18.17 18.21 18.14 18.20 1,241,741 +0.05(+0.25%)
Oct 18, 2016 18.13 18.16 18.13 18.15 1,962,380 +0.05(+0.29%)
Oct 17, 2016 18.13 18.14 18.09 18.10 1,955,212 -0.02(-0.11%)
Oct 14, 2016 18.12 18.14 18.11 18.12 1,147,040 +0.03(+0.18%)
Oct 13, 2016 18.11 18.11 18.06 18.09 2,978,428 -0.05(-0.25%)
Oct 12, 2016 18.11 18.14 18.11 18.13 1,387,791 +0.01(+0.07%)
Oct 11, 2016 18.16 18.19 18.10 18.12 1,456,110 -0.07(-0.36%)
Oct 10, 2016 18.14 18.19 18.14 18.19 1,479,993 +0.05(+0.25%)
Oct 07, 2016 18.10 18.14 18.08 18.14 1,413,038 +0.04(+0.22%)
Oct 06, 2016 18.09 18.11 18.07 18.10 555,549 +0.01(+0.07%)
Oct 05, 2016 18.08 18.09 18.04 18.09 2,200,955 +0.03(+0.15%)
Oct 04, 2016 18.09 18.09 18.04 18.06 1,103,756 +0.00(+0.00%)
Oct 03, 2016 18.04 18.08 18.04 18.06 803,087 -0.00(-0.01%)
Sep 30, 2016 18.06 18.07 18.03 18.06 1,990,249 +0.05(+0.25%)
Sep 29, 2016 18.06 18.06 17.98 18.02 1,919,579 -0.04(-0.22%)
Sep 28, 2016 17.99 18.06 17.95 18.06 953,021 +0.08(+0.47%)
Sep 27, 2016 17.95 17.97 17.91 17.97 1,731,136 +0.04(+0.22%)
Sep 26, 2016 17.97 18.00 17.92 17.93 1,568,018 -0.04(-0.22%)
Sep 23, 2016 18.00 18.03 17.97 17.97 7,161,889 -0.04(-0.22%)
Sep 22, 2016 17.98 18.04 17.96 18.01 5,847,670 +0.04(+0.22%)
Sep 21, 2016 17.90 17.97 17.87 17.97 2,303,260 +0.10(+0.55%)
Sep 20, 2016 17.86 17.88 17.85 17.87 1,555,733 +0.01(+0.07%)
Sep 19, 2016 17.86 17.87 17.84 17.86 1,104,376 +0.03(+0.15%)
Sep 16, 2016 17.84 17.85 17.81 17.84 1,073,785 -0.02(-0.11%)
Sep 15, 2016 17.78 17.87 17.78 17.85 2,859,047 +0.05(+0.29%)
Sep 14, 2016 17.80 17.83 17.78 17.80 2,221,964 +0.01(+0.07%)
Sep 13, 2016 17.84 17.84 17.77 17.79 3,991,570 -0.05(-0.26%)
Sep 12, 2016 17.80 17.86 17.78 17.84 6,590,569 +0.06(+0.33%)
Sep 09, 2016 17.91 17.91 17.78 17.78 2,317,144 -0.14(-0.76%)
Sep 08, 2016 17.94 17.95 17.91 17.91 2,706,216 -0.04(-0.22%)
Sep 07, 2016 17.95 17.96 17.91 17.95 1,923,618 +0.00(+0.00%)
Sep 06, 2016 17.94 17.96 17.93 17.95 1,180,652 +0.01(+0.07%)
Sep 02, 2016 17.93 17.94 17.94 17.94 817,816 +0.08(+0.44%)
Sep 01, 2016 17.88 17.88 17.84 17.86 1,268,015 +0.01(+0.04%)
Aug 31, 2016 17.89 17.90 17.84 17.85 832,086 -0.05(-0.29%)
Aug 30, 2016 17.92 17.92 17.89 17.91 961,122 +0.00(+0.00%)
Aug 29, 2016 17.86 17.92 17.86 17.91 637,003 +0.05(+0.29%)
Aug 26, 2016 17.86 17.89 17.82 17.85 1,018,367 +0.00(+0.00%)
Aug 25, 2016 17.83 17.86 17.82 17.85 505,961 +0.03(+0.18%)
Aug 24, 2016 17.85 17.85 17.82 17.82 2,532,789 -0.03(-0.15%)
Aug 23, 2016 17.83 17.87 17.83 17.85 655,017 +0.05(+0.26%)
Aug 22, 2016 17.82 17.82 17.80 17.80 735,955 -0.03(-0.15%)
Aug 19, 2016 17.83 17.85 17.81 17.83 603,208 -0.01(-0.07%)
Aug 18, 2016 17.82 17.84 17.81 17.84 541,909 +0.04(+0.22%)
Aug 17, 2016 17.82 17.82 17.78 17.80 1,384,239 +0.01(+0.04%)
Aug 16, 2016 17.81 17.82 17.78 17.80 1,919,008 -0.04(-0.22%)
Aug 15, 2016 17.82 17.83 17.81 17.83 2,011,604 +0.06(+0.33%)
Aug 12, 2016 17.78 17.80 17.77 17.78 863,600 -0.01(-0.07%)
Aug 11, 2016 17.75 17.80 17.74 17.79 718,738 +0.03(+0.18%)
Aug 10, 2016 17.76 17.77 17.74 17.76 1,594,312 +0.00(+0.00%)
Aug 09, 2016 17.72 17.77 17.71 17.76 4,687,939 +0.05(+0.26%)
Aug 08, 2016 17.65 17.71 17.63 17.71 4,747,541 +0.06(+0.33%)
Aug 05, 2016 17.66 17.67 17.64 17.65 1,672,757 +0.03(+0.18%)
Aug 04, 2016 17.57 17.63 17.56 17.62 2,015,615 +0.08(+0.48%)
Aug 03, 2016 17.52 17.55 17.49 17.54 5,675,934 +0.01(+0.07%)
Aug 02, 2016 17.53 17.54 17.47 17.52 3,069,039 +0.02(+0.11%)
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.