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

25.63 +0.03 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.58 16.61 16.57 16.60 1,505,185 +0.04(+0.26%)
Oct 30, 2013 16.59 16.59 16.56 16.56 1,584,406 -0.03(-0.16%)
Oct 29, 2013 16.57 16.58 16.56 16.58 887,420 +0.02(+0.13%)
Oct 28, 2013 16.58 16.58 16.55 16.56 878,885 +0.01(+0.03%)
Oct 25, 2013 16.58 16.59 16.55 16.56 2,928,538 -0.01(-0.06%)
Oct 24, 2013 16.58 16.58 16.56 16.57 1,587,626 -0.01(-0.07%)
Oct 23, 2013 16.56 16.59 16.54 16.58 4,901,275 +0.02(+0.13%)
Oct 22, 2013 16.55 16.59 16.52 16.56 3,700,742 +0.03(+0.20%)
Oct 21, 2013 16.56 16.58 16.50 16.52 7,237,384 -0.02(-0.13%)
Oct 18, 2013 16.53 16.57 16.53 16.55 1,932,104 +0.03(+0.16%)
Oct 17, 2013 16.50 16.52 16.48 16.52 1,826,295 +0.04(+0.26%)
Oct 16, 2013 16.48 16.50 16.46 16.48 1,536,115 +0.01(+0.03%)
Oct 15, 2013 16.48 16.50 16.46 16.47 1,208,649 -0.01(-0.07%)
Oct 14, 2013 16.44 16.49 16.44 16.48 638,075 +0.00(+0.00%)
Oct 11, 2013 16.46 16.49 16.45 16.48 1,245,338 +0.01(+0.07%)
Oct 10, 2013 16.44 16.48 16.43 16.47 1,281,190 +0.04(+0.23%)
Oct 09, 2013 16.45 16.45 16.41 16.43 1,864,701 +0.02(+0.13%)
Oct 08, 2013 16.42 16.44 16.41 16.41 2,337,042 +0.00(+0.00%)
Oct 07, 2013 16.40 16.42 16.39 16.41 1,041,861 +0.01(+0.03%)
Oct 04, 2013 16.41 16.43 16.41 16.41 1,306,206 +0.01(+0.03%)
Oct 03, 2013 16.39 16.41 16.39 16.40 1,018,348 +0.00(+0.00%)
Oct 02, 2013 16.38 16.40 16.36 16.40 1,445,053 +0.03(+0.16%)
Oct 01, 2013 16.37 16.38 16.35 16.37 2,640,243 -0.01(-0.08%)
Sep 27, 2013 16.38 16.40 16.37 16.39 979,574 +0.01(+0.03%)
Sep 26, 2013 16.41 16.41 16.38 16.38 1,070,734 -0.01(-0.07%)
Sep 25, 2013 16.41 16.41 16.39 16.39 2,422,908 -0.02(-0.10%)
Sep 24, 2013 16.43 16.43 16.39 16.41 3,056,472 -0.01(-0.03%)
Sep 23, 2013 16.42 16.43 16.39 16.41 2,072,863 -0.01(-0.03%)
Sep 20, 2013 16.38 16.43 16.38 16.42 1,327,475 +0.02(+0.10%)
Sep 19, 2013 16.41 16.44 16.40 16.40 1,722,855 +0.02(+0.13%)
Sep 18, 2013 16.35 16.39 16.30 16.38 2,847,787 +0.04(+0.26%)
Sep 17, 2013 16.33 16.34 16.31 16.34 1,015,432 +0.01(+0.03%)
Sep 16, 2013 16.35 16.35 16.29 16.33 1,254,118 +0.04(+0.26%)
Sep 13, 2013 16.31 16.31 16.28 16.29 1,049,129 +0.01(+0.03%)
Sep 12, 2013 16.30 16.31 16.28 16.28 1,394,504 -0.01(-0.07%)
Sep 11, 2013 16.27 16.30 16.27 16.30 2,027,682 +0.02(+0.13%)
Sep 10, 2013 16.31 16.31 16.26 16.27 6,244,214 -0.01(-0.03%)
Sep 09, 2013 16.28 16.29 16.26 16.28 3,047,815 +0.03(+0.16%)
Sep 06, 2013 16.26 16.27 16.25 16.25 2,826,768 +0.02(+0.10%)
Sep 05, 2013 16.30 16.30 16.24 16.24 3,742,215 -0.06(-0.36%)
Sep 04, 2013 16.27 16.31 16.27 16.30 3,735,901 +0.02(+0.13%)
Sep 03, 2013 16.33 16.34 16.26 16.27 861,739 -0.02(-0.11%)
Aug 30, 2013 16.30 16.30 16.26 16.29 1,274,858 +0.02(+0.10%)
Aug 29, 2013 16.25 16.28 16.22 16.28 1,121,811 +0.04(+0.26%)
Aug 28, 2013 16.25 16.26 16.23 16.23 1,235,247 +0.00(+0.00%)
Aug 27, 2013 16.23 16.24 16.21 16.23 1,034,295 -0.02(-0.10%)
Aug 26, 2013 16.27 16.27 16.23 16.25 2,591,007 +0.01(+0.03%)
Aug 23, 2013 16.24 16.24 16.18 16.24 2,755,945 +0.03(+0.20%)
Aug 22, 2013 16.24 16.26 16.20 16.21 983,594 +0.01(+0.07%)
Aug 21, 2013 16.23 16.23 16.20 16.20 911,286 -0.03(-0.16%)
Aug 20, 2013 16.22 16.24 16.18 16.23 1,384,366 +0.05(+0.33%)
Aug 19, 2013 16.21 16.26 16.15 16.17 2,015,119 -0.02(-0.13%)
Aug 16, 2013 16.25 16.26 16.18 16.20 2,511,857 -0.03(-0.16%)
Aug 15, 2013 16.23 16.25 16.21 16.22 2,473,795 -0.03(-0.20%)
Aug 14, 2013 16.23 16.27 16.22 16.25 4,830,480 +0.02(+0.13%)
Aug 13, 2013 16.23 16.23 16.21 16.23 1,169,761 +0.01(+0.03%)
Aug 12, 2013 16.25 16.26 16.22 16.23 1,291,615 -0.01(-0.03%)
Aug 09, 2013 16.25 16.25 16.22 16.23 1,252,090 +0.00(+0.02%)
Aug 08, 2013 16.25 16.26 16.21 16.23 3,102,105 -0.00(-0.02%)
Aug 07, 2013 16.26 16.26 16.23 16.23 818,431 -0.02(-0.13%)
Aug 06, 2013 16.26 16.27 16.22 16.25 766,058 -0.01(-0.03%)
Aug 05, 2013 16.26 16.27 16.24 16.26 1,641,495 +0.00(+0.00%)
Aug 02, 2013 16.26 16.26 16.23 16.26 962,568 +0.01(+0.07%)
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.