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

25.70 +0.07 (+0.29%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.88 16.90 16.88 16.88 2,412,312 -0.02(-0.10%)
Mar 30, 2015 16.91 16.94 16.88 16.90 1,514,767 +0.01(+0.07%)
Mar 27, 2015 16.89 16.89 16.87 16.89 2,828,125 +0.02(+0.14%)
Mar 26, 2015 16.88 16.89 16.85 16.87 2,394,969 +0.01(+0.03%)
Mar 25, 2015 16.89 16.90 16.86 16.86 4,766,886 -0.02(-0.10%)
Mar 24, 2015 16.87 16.88 16.85 16.88 3,251,848 +0.01(+0.07%)
Mar 23, 2015 16.87 16.88 16.85 16.87 1,555,440 +0.02(+0.14%)
Mar 20, 2015 16.84 16.86 16.83 16.84 2,952,259 +0.04(+0.24%)
Mar 19, 2015 16.81 16.86 16.80 16.80 3,905,879 -0.03(-0.21%)
Mar 18, 2015 16.78 16.86 16.71 16.84 2,387,715 +0.05(+0.28%)
Mar 17, 2015 16.84 16.85 16.78 16.79 3,741,713 -0.06(-0.38%)
Mar 16, 2015 16.85 16.88 16.83 16.85 30,961,994 +0.03(+0.17%)
Mar 13, 2015 16.87 16.88 16.82 16.83 1,819,382 -0.05(-0.31%)
Mar 12, 2015 16.88 16.90 16.86 16.88 1,346,005 +0.01(+0.07%)
Mar 11, 2015 16.86 16.88 16.85 16.87 1,800,827 +0.01(+0.07%)
Mar 10, 2015 16.89 16.89 16.85 16.85 3,026,761 -0.05(-0.27%)
Mar 09, 2015 16.95 16.95 16.90 16.90 814,751 -0.03(-0.20%)
Mar 06, 2015 16.94 16.96 16.91 16.94 2,202,102 -0.04(-0.24%)
Mar 05, 2015 16.98 16.99 16.96 16.98 2,424,311 +0.02(+0.10%)
Mar 04, 2015 17.02 16.98 16.95 16.96 1,230,397 -0.02(-0.14%)
Mar 03, 2015 16.99 17.02 16.97 16.98 1,344,145 -0.01(-0.07%)
Mar 02, 2015 17.02 17.02 16.98 16.99 3,004,988 -0.00(-0.00%)
Feb 27, 2015 16.94 17.01 16.94 16.99 6,094,915 +0.05(+0.31%)
Feb 26, 2015 16.94 16.96 16.93 16.94 1,307,926 +0.01(+0.07%)
Feb 25, 2015 16.91 16.96 16.91 16.93 2,793,242 +0.00(+0.00%)
Feb 24, 2015 16.89 16.94 16.88 16.93 3,216,233 +0.05(+0.27%)
Feb 23, 2015 16.92 16.92 16.88 16.88 895,880 +0.01(+0.07%)
Feb 20, 2015 16.86 16.88 16.84 16.87 3,890,619 +0.02(+0.10%)
Feb 19, 2015 16.86 16.87 16.84 16.86 1,309,822 +0.00(+0.00%)
Feb 18, 2015 16.84 16.87 16.80 16.86 5,944,804 +0.00(+0.00%)
Feb 17, 2015 16.81 16.88 16.81 16.86 7,947,945 +0.01(+0.07%)
Feb 13, 2015 16.82 16.84 16.84 16.84 2,269,820 +0.02(+0.14%)
Feb 12, 2015 16.82 16.82 16.77 16.82 2,785,985 +0.02(+0.10%)
Feb 11, 2015 16.80 16.80 16.76 16.80 1,454,683 +0.01(+0.03%)
Feb 10, 2015 16.80 16.80 16.76 16.80 1,472,877 +0.04(+0.24%)
Feb 09, 2015 16.74 16.77 16.74 16.76 1,002,268 +0.01(+0.03%)
Feb 06, 2015 16.73 16.78 16.73 16.75 1,588,379 +0.01(+0.03%)
Feb 05, 2015 16.70 16.75 16.69 16.75 1,410,032 +0.06(+0.35%)
Feb 04, 2015 16.68 16.71 16.67 16.69 6,552,826 +0.02(+0.14%)
Feb 03, 2015 16.67 16.68 16.62 16.67 5,024,197 +0.02(+0.10%)
Feb 02, 2015 16.63 16.66 16.62 16.65 983,503 +0.02(+0.11%)
Jan 30, 2015 16.65 16.65 16.61 16.63 1,792,437 -0.03(-0.17%)
Jan 29, 2015 16.64 16.66 16.61 16.66 1,301,768 +0.06(+0.35%)
Jan 28, 2015 16.61 16.65 16.60 16.60 2,692,163 -0.01(-0.07%)
Jan 27, 2015 16.62 16.63 16.58 16.61 1,160,976 -0.02(-0.14%)
Jan 26, 2015 16.64 16.65 16.60 16.64 1,471,944 +0.02(+0.10%)
Jan 23, 2015 16.64 16.66 16.62 16.62 1,142,537 -0.02(-0.10%)
Jan 22, 2015 16.61 16.64 16.60 16.64 3,396,554 +0.02(+0.14%)
Jan 21, 2015 16.57 16.61 16.55 16.61 1,377,826 +0.01(+0.03%)
Jan 20, 2015 16.58 16.66 16.58 16.61 1,677,707 -0.01(-0.07%)
Jan 16, 2015 16.54 16.63 16.54 16.62 4,172,009 +0.03(+0.21%)
Jan 15, 2015 16.61 16.62 16.57 16.58 3,199,938 -0.04(-0.24%)
Jan 14, 2015 16.59 16.64 16.57 16.62 1,099,620 -0.03(-0.17%)
Jan 13, 2015 16.66 16.68 16.61 16.65 5,263,460 -0.02(-0.10%)
Jan 12, 2015 16.65 16.70 16.63 16.67 5,961,445 +0.01(+0.07%)
Jan 09, 2015 16.66 16.68 16.61 16.66 1,794,443 +0.02(+0.10%)
Jan 08, 2015 16.64 16.66 16.61 16.64 1,938,805 +0.06(+0.38%)
Jan 07, 2015 16.57 16.58 16.53 16.58 1,615,041 +0.05(+0.31%)
Jan 06, 2015 16.58 16.60 16.52 16.53 5,826,151 -0.07(-0.41%)
Jan 05, 2015 16.60 16.64 16.56 16.60 2,921,696 -0.06(-0.34%)
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.