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 (%)
Apr 30, 2014 17.09 17.10 17.08 17.09 1,450,003 +0.01(+0.03%)
Apr 29, 2014 17.08 17.10 17.07 17.08 1,102,552 -0.01(-0.06%)
Apr 28, 2014 17.08 17.10 17.06 17.10 1,217,874 +0.02(+0.10%)
Apr 25, 2014 17.07 17.08 17.06 17.08 2,677,995 +0.01(+0.06%)
Apr 24, 2014 17.07 17.07 17.05 17.07 999,098 +0.02(+0.10%)
Apr 23, 2014 17.07 17.07 17.05 17.05 1,462,952 -0.02(-0.11%)
Apr 22, 2014 17.07 17.07 17.06 17.07 1,532,618 +0.01(+0.05%)
Apr 21, 2014 17.06 17.07 17.06 17.06 1,437,643 +0.01(+0.06%)
Apr 17, 2014 17.05 17.05 17.05 17.05 1,377,494 +0.01(+0.03%)
Apr 16, 2014 17.06 17.07 17.04 17.05 2,636,763 -0.01(-0.03%)
Apr 15, 2014 17.06 17.06 17.04 17.05 1,486,921 +0.00(+0.00%)
Apr 14, 2014 17.06 17.07 17.05 17.05 1,392,365 +0.01(+0.03%)
Apr 11, 2014 17.05 17.06 17.03 17.05 1,395,784 +0.00(+0.00%)
Apr 10, 2014 17.07 17.07 17.04 17.05 1,876,791 -0.02(-0.10%)
Apr 09, 2014 17.05 17.06 17.05 17.06 1,140,828 +0.02(+0.13%)
Apr 08, 2014 17.02 17.06 17.02 17.04 1,062,357 +0.00(+0.00%)
Apr 07, 2014 17.05 17.05 17.02 17.04 2,438,097 +0.00(+0.00%)
Apr 04, 2014 17.02 17.05 17.02 17.04 845,710 +0.02(+0.13%)
Apr 03, 2014 17.02 17.04 17.01 17.02 1,797,310 +0.02(+0.10%)
Apr 02, 2014 17.05 17.05 17.00 17.00 2,067,347 -0.02(-0.13%)
Apr 01, 2014 17.02 17.04 17.01 17.02 2,155,683 +0.00(+0.00%)
Mar 31, 2014 17.03 17.03 17.01 17.02 2,074,626 +0.01(+0.03%)
Mar 28, 2014 17.01 17.03 17.01 17.02 1,308,110 +0.00(+0.00%)
Mar 27, 2014 17.03 17.03 17.00 17.02 1,651,969 +0.01(+0.03%)
Mar 26, 2014 17.02 17.03 17.00 17.01 16,049,555 +0.00(+0.00%)
Mar 25, 2014 17.08 17.08 16.99 17.01 10,821,936 +0.01(+0.03%)
Mar 24, 2014 16.97 17.01 16.97 17.01 3,382,595 +0.04(+0.23%)
Mar 21, 2014 16.98 16.99 16.96 16.97 1,045,694 +0.00(+0.00%)
Mar 20, 2014 16.95 16.98 16.95 16.97 1,310,628 +0.01(+0.06%)
Mar 19, 2014 17.02 17.02 16.96 16.96 1,286,159 -0.04(-0.21%)
Mar 18, 2014 17.00 17.01 16.99 16.99 1,216,533 -0.00(-0.02%)
Mar 17, 2014 16.99 17.00 16.97 17.00 5,216,715 +0.02(+0.13%)
Mar 14, 2014 16.97 16.99 16.96 16.97 1,199,844 +0.01(+0.03%)
Mar 13, 2014 17.01 17.01 16.97 16.97 3,457,251 -0.02(-0.13%)
Mar 12, 2014 16.98 17.00 16.97 16.99 2,610,057 +0.01(+0.06%)
Mar 11, 2014 16.99 16.99 16.97 16.98 1,056,393 -0.01(-0.03%)
Mar 10, 2014 16.97 17.00 16.96 16.99 3,273,652 +0.01(+0.03%)
Mar 07, 2014 17.01 17.01 16.97 16.98 3,622,729 -0.03(-0.16%)
Mar 06, 2014 17.03 17.03 17.00 17.01 4,581,991 -0.01(-0.03%)
Mar 05, 2014 17.01 17.02 17.00 17.01 1,845,543 -0.01(-0.06%)
Mar 04, 2014 17.00 17.03 17.00 17.02 8,407,192 +0.03(+0.16%)
Mar 03, 2014 17.00 17.00 16.97 17.00 1,166,424 +0.00(+0.00%)
Feb 28, 2014 17.00 17.01 16.98 17.00 2,630,729 +0.00(+0.00%)
Feb 27, 2014 16.98 17.00 16.97 17.00 1,575,165 +0.01(+0.06%)
Feb 26, 2014 16.97 16.98 16.97 16.98 1,013,316 +0.01(+0.06%)
Feb 25, 2014 16.98 16.98 16.97 16.97 1,763,764 +0.00(+0.00%)
Feb 24, 2014 16.98 16.98 16.96 16.97 3,402,277 +0.02(+0.13%)
Feb 21, 2014 16.96 16.96 16.94 16.95 1,754,457 +0.01(+0.03%)
Feb 20, 2014 16.91 16.95 16.91 16.95 855,412 +0.04(+0.23%)
Feb 19, 2014 16.91 16.94 16.91 16.91 2,005,934 +0.00(+0.00%)
Feb 18, 2014 16.91 16.92 16.90 16.91 1,487,871 +0.01(+0.03%)
Feb 14, 2014 16.91 16.90 16.90 16.90 922,720 -0.01(-0.03%)
Feb 13, 2014 16.86 16.91 16.86 16.91 1,228,283 +0.03(+0.16%)
Feb 12, 2014 16.89 16.90 16.87 16.88 1,366,156 +0.00(+0.00%)
Feb 11, 2014 16.87 16.89 16.86 16.88 1,607,114 +0.01(+0.06%)
Feb 10, 2014 16.86 16.88 16.85 16.87 2,146,532 +0.01(+0.03%)
Feb 07, 2014 16.83 16.87 16.82 16.86 1,980,986 +0.04(+0.26%)
Feb 06, 2014 16.78 16.83 16.78 16.82 2,592,317 +0.05(+0.29%)
Feb 05, 2014 16.79 16.81 16.77 16.77 4,462,119 -0.01(-0.06%)
Feb 04, 2014 16.78 16.81 16.77 16.78 2,587,451 +0.01(+0.06%)
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.