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

25.70 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.55 15.55 15.55 15.55 3,452,829 -0.01(-0.08%)
Dec 30, 2015 15.54 15.62 15.52 15.56 3,651,046 +0.01(+0.04%)
Dec 29, 2015 15.51 15.58 15.51 15.56 3,370,342 +0.06(+0.42%)
Dec 28, 2015 15.51 15.51 15.47 15.49 3,331,446 -0.02(-0.16%)
Dec 24, 2015 15.50 15.51 15.51 15.51 1,429,727 +0.01(+0.08%)
Dec 23, 2015 15.47 15.53 15.46 15.50 6,246,751 +0.04(+0.23%)
Dec 22, 2015 15.38 15.48 15.38 15.47 2,357,510 +0.08(+0.51%)
Dec 21, 2015 15.39 15.44 15.36 15.39 4,667,511 -0.01(-0.04%)
Dec 18, 2015 15.44 15.47 15.39 15.39 3,536,097 -0.05(-0.31%)
Dec 17, 2015 15.53 15.55 15.44 15.44 5,995,945 -0.10(-0.62%)
Dec 16, 2015 15.50 15.56 15.47 15.54 5,157,871 +0.04(+0.27%)
Dec 15, 2015 15.44 15.51 15.44 15.50 4,284,083 +0.10(+0.63%)
Dec 14, 2015 15.39 15.45 15.30 15.40 5,067,504 -0.11(-0.74%)
Dec 11, 2015 15.62 15.62 15.38 15.51 11,300,859 -0.19(-1.23%)
Dec 10, 2015 15.71 15.74 15.69 15.71 7,139,428 -0.01(-0.08%)
Dec 09, 2015 15.67 15.75 15.66 15.72 4,719,424 +0.04(+0.27%)
Dec 08, 2015 15.75 15.77 15.67 15.68 9,364,619 -0.17(-1.06%)
Dec 07, 2015 15.89 15.90 15.84 15.85 1,386,232 -0.07(-0.42%)
Dec 04, 2015 15.92 15.94 15.89 15.91 2,808,702 -0.01(-0.04%)
Dec 03, 2015 15.94 15.96 15.91 15.92 1,232,905 -0.04(-0.26%)
Dec 02, 2015 15.96 16.00 15.96 15.96 3,020,177 -0.02(-0.11%)
Dec 01, 2015 15.92 15.98 15.92 15.98 2,190,955 +0.07(+0.42%)
Nov 30, 2015 15.91 15.93 15.91 15.91 1,208,033 -0.02(-0.15%)
Nov 27, 2015 15.92 15.94 15.90 15.94 622,672 +0.02(+0.11%)
Nov 25, 2015 15.92 15.92 15.92 15.92 1,120,829 -0.01(-0.08%)
Nov 24, 2015 15.89 15.94 15.88 15.93 1,906,685 +0.01(+0.04%)
Nov 23, 2015 15.95 15.96 15.91 15.92 1,502,954 -0.02(-0.15%)
Nov 20, 2015 15.95 15.98 15.94 15.95 1,264,324 -0.01(-0.07%)
Nov 19, 2015 16.06 16.06 15.95 15.96 2,345,944 -0.10(-0.63%)
Nov 18, 2015 16.05 16.07 16.04 16.06 2,020,198 +0.02(+0.11%)
Nov 17, 2015 16.05 16.08 16.04 16.04 1,706,651 -0.01(-0.04%)
Nov 16, 2015 16.01 16.05 16.01 16.05 4,481,076 +0.02(+0.15%)
Nov 13, 2015 16.05 16.08 16.02 16.02 2,423,690 -0.04(-0.26%)
Nov 12, 2015 16.11 16.14 16.07 16.07 4,369,103 -0.08(-0.48%)
Nov 11, 2015 16.03 16.18 16.03 16.14 1,499,468 -0.01(-0.04%)
Nov 10, 2015 16.18 16.20 16.13 16.15 6,415,639 -0.02(-0.15%)
Nov 09, 2015 16.19 16.21 16.17 16.17 2,324,959 -0.04(-0.26%)
Nov 06, 2015 16.26 16.26 16.20 16.22 2,930,000 -0.05(-0.33%)
Nov 05, 2015 16.31 16.32 16.27 16.27 2,389,384 -0.07(-0.40%)
Nov 04, 2015 16.33 16.37 16.32 16.34 865,977 +0.00(+0.00%)
Nov 03, 2015 16.31 16.36 16.31 16.34 1,299,473 +0.02(+0.15%)
Nov 02, 2015 16.29 16.32 16.28 16.31 5,214,853 +0.02(+0.14%)
Oct 30, 2015 16.28 16.31 16.27 16.29 7,037,577 +0.00(+0.00%)
Oct 29, 2015 16.30 16.31 16.28 16.29 4,020,395 -0.01(-0.07%)
Oct 28, 2015 16.30 16.33 16.27 16.30 4,255,117 +0.02(+0.11%)
Oct 27, 2015 16.30 16.34 16.27 16.28 1,266,273 -0.02(-0.15%)
Oct 26, 2015 16.34 16.34 16.31 16.31 3,824,859 -0.02(-0.15%)
Oct 23, 2015 16.33 16.36 16.31 16.33 4,064,047 +0.03(+0.18%)
Oct 22, 2015 16.33 16.33 16.28 16.30 4,594,671 -0.01(-0.07%)
Oct 21, 2015 16.33 16.35 16.30 16.31 5,871,839 -0.01(-0.07%)
Oct 20, 2015 16.28 16.33 16.27 16.33 1,862,847 +0.02(+0.11%)
Oct 19, 2015 16.29 16.31 16.26 16.31 2,112,501 +0.03(+0.18%)
Oct 16, 2015 16.27 16.29 16.24 16.28 1,172,039 +0.04(+0.26%)
Oct 15, 2015 16.19 16.25 16.18 16.24 2,646,936 +0.02(+0.11%)
Oct 14, 2015 16.26 16.26 16.22 16.22 1,665,651 -0.04(-0.22%)
Oct 13, 2015 16.24 16.28 16.24 16.25 4,178,581 -0.04(-0.22%)
Oct 12, 2015 16.33 16.33 16.27 16.29 3,245,003 +0.02(+0.15%)
Oct 09, 2015 16.26 16.28 16.23 16.27 2,692,526 +0.02(+0.11%)
Oct 08, 2015 16.20 16.25 16.15 16.25 6,024,018 +0.03(+0.18%)
Oct 07, 2015 16.16 16.23 16.09 16.22 4,193,459 +0.11(+0.67%)
Oct 06, 2015 16.06 16.13 16.04 16.11 4,742,189 +0.07(+0.45%)
Oct 05, 2015 15.97 16.05 15.97 16.04 4,350,725 +0.11(+0.71%)
Oct 02, 2015 15.91 15.94 15.87 15.93 1,712,071 -0.04(-0.22%)
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.