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

25.70 +0.07 (+0.25%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 17.84 17.84 17.84 0 -0.01(-0.04%)
Dec 29, 2016 17.82 17.86 17.82 17.85 968,416 +0.03(+0.14%)
Dec 28, 2016 17.81 17.86 17.81 17.82 1,043,662 -0.02(-0.09%)
Dec 27, 2016 17.85 17.87 17.83 17.84 1,100,633 -0.01(-0.04%)
Dec 23, 2016 17.85 17.85 17.85 0 +0.05(+0.29%)
Dec 22, 2016 17.81 17.81 17.77 17.80 2,629,607 +0.01(+0.04%)
Dec 21, 2016 17.78 17.80 17.76 17.79 1,519,755 +0.02(+0.11%)
Dec 20, 2016 17.76 17.77 17.73 17.77 2,659,377 +0.01(+0.07%)
Dec 19, 2016 17.75 17.77 17.71 17.76 1,566,940 +0.03(+0.18%)
Dec 16, 2016 17.75 17.75 17.72 17.73 906,009 +0.01(+0.04%)
Dec 15, 2016 17.71 17.73 17.68 17.72 905,694 +0.01(+0.07%)
Dec 14, 2016 17.79 17.81 17.71 17.71 2,050,168 -0.09(-0.50%)
Dec 13, 2016 17.78 17.81 17.77 17.80 2,105,432 +0.05(+0.29%)
Dec 12, 2016 17.78 17.80 17.74 17.74 1,087,726 -0.01(-0.07%)
Dec 09, 2016 17.75 17.77 17.72 17.76 2,239,462 +0.04(+0.22%)
Dec 08, 2016 17.71 17.73 17.70 17.72 1,039,709 +0.01(+0.04%)
Dec 07, 2016 17.68 17.76 17.67 17.71 6,021,057 +0.04(+0.25%)
Dec 06, 2016 17.61 17.68 17.61 17.67 1,118,980 +0.07(+0.40%)
Dec 05, 2016 17.59 17.60 17.57 17.60 2,474,070 +0.03(+0.15%)
Dec 02, 2016 17.51 17.62 17.51 17.57 11,456,906 +0.06(+0.37%)
Dec 01, 2016 17.54 17.56 17.49 17.51 3,084,990 -0.04(-0.20%)
Nov 30, 2016 17.54 17.56 17.50 17.54 2,322,439 +0.04(+0.22%)
Nov 29, 2016 17.52 17.52 17.49 17.50 1,081,462 -0.03(-0.18%)
Nov 28, 2016 17.55 17.56 17.52 17.54 2,129,694 -0.02(-0.11%)
Nov 25, 2016 17.54 17.56 17.53 17.56 856,998 +0.03(+0.15%)
Nov 23, 2016 17.53 17.53 17.53 0 -0.06(-0.33%)
Nov 22, 2016 17.49 17.59 17.49 17.59 6,204,172 +0.13(+0.73%)
Nov 21, 2016 17.41 17.48 17.36 17.46 4,982,611 +0.08(+0.48%)
Nov 18, 2016 17.38 17.41 17.35 17.38 2,890,696 +0.01(+0.07%)
Nov 17, 2016 17.37 17.42 17.35 17.36 2,880,678 -0.03(-0.15%)
Nov 16, 2016 17.40 17.41 17.34 17.39 1,150,612 -0.05(-0.29%)
Nov 15, 2016 17.33 17.44 17.33 17.44 3,064,093 +0.12(+0.70%)
Nov 14, 2016 17.18 17.33 17.13 17.32 7,716,621 +0.15(+0.89%)
Nov 11, 2016 17.26 17.28 17.11 17.17 5,312,624 -0.12(-0.70%)
Nov 10, 2016 17.40 17.43 17.29 17.29 2,150,325 -0.13(-0.77%)
Nov 09, 2016 17.44 17.50 17.40 17.42 1,199,419 -0.06(-0.33%)
Nov 08, 2016 17.47 17.51 17.46 17.48 1,457,251 -0.05(-0.29%)
Nov 07, 2016 17.44 17.53 17.44 17.53 9,094,297 +0.17(+0.96%)
Nov 04, 2016 17.38 17.38 17.36 17.36 6,018,545 +0.00(+0.00%)
Nov 03, 2016 17.37 17.40 17.34 17.36 2,602,971 +0.01(+0.07%)
Nov 02, 2016 17.41 17.41 17.34 17.35 4,499,897 -0.06(-0.37%)
Nov 01, 2016 17.47 17.47 17.39 17.41 5,102,058 -0.04(-0.23%)
Oct 31, 2016 17.51 17.51 17.44 17.46 7,931,423 -0.04(-0.25%)
Oct 28, 2016 17.54 17.55 17.49 17.50 900,940 -0.04(-0.22%)
Oct 27, 2016 17.61 17.61 17.53 17.54 2,941,390 -0.06(-0.36%)
Oct 26, 2016 17.65 17.65 17.60 17.60 991,346 -0.05(-0.29%)
Oct 25, 2016 17.66 17.66 17.63 17.65 662,718 -0.01(-0.04%)
Oct 24, 2016 17.66 17.68 17.63 17.66 2,496,358 +0.01(+0.07%)
Oct 21, 2016 17.61 17.65 17.61 17.65 1,933,349 +0.01(+0.07%)
Oct 20, 2016 17.64 17.64 17.61 17.63 1,018,377 +0.00(+0.00%)
Oct 19, 2016 17.61 17.64 17.58 17.63 1,281,600 +0.04(+0.25%)
Oct 18, 2016 17.57 17.60 17.56 17.59 2,025,370 +0.05(+0.29%)
Oct 17, 2016 17.56 17.58 17.53 17.54 2,017,972 -0.02(-0.11%)
Oct 14, 2016 17.56 17.58 17.54 17.56 1,183,858 +0.03(+0.18%)
Oct 13, 2016 17.55 17.55 17.50 17.53 3,074,032 -0.04(-0.25%)
Oct 12, 2016 17.54 17.58 17.54 17.57 1,432,338 +0.01(+0.07%)
Oct 11, 2016 17.60 17.62 17.54 17.56 1,502,849 -0.06(-0.36%)
Oct 10, 2016 17.58 17.63 17.58 17.62 1,527,499 +0.04(+0.25%)
Oct 07, 2016 17.54 17.58 17.52 17.58 1,458,395 +0.04(+0.22%)
Oct 06, 2016 17.53 17.54 17.51 17.54 573,382 +0.01(+0.07%)
Oct 05, 2016 17.52 17.53 17.47 17.53 2,271,603 +0.03(+0.15%)
Oct 04, 2016 17.53 17.53 17.47 17.50 1,139,185 +0.00(+0.00%)
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.