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

25.63 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.46 16.46 16.44 16.46 765,614 +0.00(+0.00%)
Mar 27, 2013 16.46 16.46 16.44 16.46 1,684,670 +0.01(+0.07%)
Mar 26, 2013 16.45 16.46 16.45 16.45 854,091 +0.02(+0.13%)
Mar 25, 2013 16.44 16.46 16.42 16.43 5,667,065 +0.00(+0.00%)
Mar 22, 2013 16.44 16.45 16.42 16.43 5,314,659 +0.00(+0.00%)
Mar 21, 2013 16.45 16.45 16.42 16.43 1,512,717 -0.01(-0.07%)
Mar 20, 2013 16.45 16.45 16.44 16.44 1,405,397 +0.01(+0.03%)
Mar 19, 2013 16.43 16.44 16.41 16.44 1,316,417 +0.01(+0.06%)
Mar 18, 2013 16.42 16.44 16.40 16.42 575,030 -0.01(-0.06%)
Mar 15, 2013 16.45 16.45 16.41 16.44 767,995 +0.00(+0.00%)
Mar 14, 2013 16.44 16.45 16.42 16.44 857,339 -0.01(-0.03%)
Mar 13, 2013 16.42 16.44 16.42 16.44 1,460,417 +0.02(+0.10%)
Mar 12, 2013 16.44 16.44 16.39 16.42 952,901 +0.00(+0.00%)
Mar 11, 2013 16.42 16.42 16.41 16.42 1,142,046 +0.03(+0.16%)
Mar 08, 2013 16.42 16.44 16.39 16.40 732,759 -0.01(-0.07%)
Mar 07, 2013 16.40 16.41 16.39 16.41 459,770 +0.02(+0.13%)
Mar 06, 2013 16.40 16.41 16.37 16.39 532,862 +0.00(+0.00%)
Mar 05, 2013 16.38 16.39 16.37 16.39 619,527 +0.02(+0.13%)
Mar 04, 2013 16.38 16.38 16.35 16.37 498,326 -0.01(-0.03%)
Mar 01, 2013 16.36 16.37 16.34 16.37 774,208 -0.05(-0.29%)
Feb 28, 2013 16.42 16.45 16.40 16.42 975,043 -0.03(-0.16%)
Feb 27, 2013 16.45 16.45 16.42 16.45 980,640 +0.01(+0.07%)
Feb 26, 2013 16.39 16.44 16.39 16.44 451,710 +0.02(+0.13%)
Feb 22, 2013 16.42 16.42 16.39 16.41 1,715,460 +0.02(+0.10%)
Feb 21, 2013 16.39 16.42 16.38 16.40 1,022,642 +0.01(+0.03%)
Feb 20, 2013 16.42 16.44 16.39 16.39 4,925,267 -0.02(-0.13%)
Feb 19, 2013 16.40 16.41 16.39 16.41 577,401 +0.03(+0.20%)
Feb 15, 2013 16.39 16.40 16.37 16.38 516,861 +0.01(+0.06%)
Feb 14, 2013 16.39 16.39 16.37 16.37 757,031 -0.01(-0.06%)
Feb 13, 2013 16.39 16.39 16.37 16.38 792,883 +0.00(+0.02%)
Feb 12, 2013 16.36 16.38 16.36 16.38 856,361 +0.02(+0.11%)
Feb 11, 2013 16.37 16.37 16.33 16.36 525,171 +0.00(+0.00%)
Feb 08, 2013 16.36 16.36 16.34 16.36 393,479 +0.02(+0.13%)
Feb 07, 2013 16.36 16.36 16.30 16.34 817,141 -0.01(-0.03%)
Feb 06, 2013 16.36 16.37 16.33 16.34 843,669 +0.01(+0.03%)
Feb 04, 2013 16.38 16.38 16.32 16.34 467,870 -0.03(-0.16%)
Feb 01, 2013 16.36 16.37 16.33 16.37 728,871 -0.03(-0.20%)
Jan 31, 2013 16.44 16.45 16.37 16.40 790,000 -0.02(-0.10%)
Jan 30, 2013 16.46 16.48 16.41 16.41 1,122,156 -0.06(-0.35%)
Jan 29, 2013 16.48 16.51 16.47 16.47 829,878 -0.01(-0.06%)
Jan 28, 2013 16.48 16.49 16.46 16.48 794,024 +0.02(+0.10%)
Jan 25, 2013 16.49 16.49 16.45 16.47 709,041 -0.01(-0.06%)
Jan 24, 2013 16.47 16.48 16.45 16.48 591,742 +0.02(+0.10%)
Jan 23, 2013 16.47 16.47 16.44 16.46 849,537 -0.01(-0.06%)
Jan 22, 2013 16.47 16.47 16.45 16.47 790,795 +0.04(+0.23%)
Jan 18, 2013 16.44 16.45 16.40 16.44 1,138,305 +0.03(+0.16%)
Jan 17, 2013 16.38 16.43 16.38 16.41 2,757,399 +0.02(+0.13%)
Jan 16, 2013 16.42 16.42 16.35 16.39 788,625 -0.02(-0.10%)
Jan 15, 2013 16.40 16.42 16.40 16.40 994,527 +0.00(+0.00%)
Jan 14, 2013 16.44 16.44 16.40 16.40 465,032 -0.01(-0.07%)
Jan 11, 2013 16.43 16.44 16.41 16.41 773,973 +0.00(+0.00%)
Jan 10, 2013 16.40 16.41 16.39 16.41 902,737 +0.02(+0.11%)
Jan 09, 2013 16.41 16.41 16.37 16.40 671,103 -0.00(-0.02%)
Jan 08, 2013 16.38 16.40 16.37 16.40 872,803 +0.03(+0.16%)
Jan 07, 2013 16.34 16.37 16.34 16.37 441,633 +0.03(+0.18%)
Jan 04, 2013 16.29 16.35 16.29 16.34 529,791 +0.03(+0.17%)
Jan 03, 2013 16.38 16.44 16.30 16.31 651,789 -0.03(-0.19%)
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.