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

25.70 +0.07 (+0.27%)
Streaming Delayed Price Updated: 10:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.93 16.94 16.89 16.93 3,967,433 +0.05(+0.31%)
Jun 29, 2015 16.94 16.98 16.88 16.88 5,031,546 -0.11(-0.62%)
Jun 26, 2015 17.00 17.00 16.98 16.99 2,536,833 -0.01(-0.07%)
Jun 25, 2015 17.00 17.02 16.99 17.00 970,978 -0.01(-0.07%)
Jun 24, 2015 17.01 17.04 17.00 17.01 2,601,045 -0.02(-0.10%)
Jun 23, 2015 17.02 17.04 17.02 17.03 3,445,633 +0.01(+0.03%)
Jun 22, 2015 17.03 17.04 17.01 17.02 2,740,611 +0.02(+0.10%)
Jun 19, 2015 16.99 17.02 16.99 17.00 3,432,209 +0.00(+0.00%)
Jun 18, 2015 16.98 17.00 16.98 17.00 1,401,763 +0.01(+0.07%)
Jun 17, 2015 16.98 16.99 16.93 16.99 4,487,061 +0.02(+0.14%)
Jun 16, 2015 16.94 16.98 16.92 16.97 2,339,363 +0.02(+0.14%)
Jun 15, 2015 16.99 17.00 16.95 16.95 6,362,755 -0.05(-0.28%)
Jun 12, 2015 17.00 17.03 16.99 16.99 2,567,254 -0.03(-0.17%)
Jun 11, 2015 17.02 17.03 16.99 17.02 4,896,924 +0.01(+0.07%)
Jun 10, 2015 16.99 17.02 16.99 17.01 1,364,569 +0.01(+0.07%)
Jun 09, 2015 17.03 17.03 16.99 17.00 975,777 -0.02(-0.14%)
Jun 08, 2015 17.03 17.03 17.00 17.02 2,095,598 +0.01(+0.07%)
Jun 05, 2015 17.04 17.05 17.00 17.01 4,895,563 -0.03(-0.17%)
Jun 04, 2015 17.07 17.07 17.03 17.04 2,266,424 -0.01(-0.07%)
Jun 03, 2015 17.11 17.13 17.05 17.05 4,650,471 -0.04(-0.21%)
Jun 02, 2015 17.08 17.11 17.08 17.09 1,477,392 -0.02(-0.10%)
Jun 01, 2015 17.09 17.12 17.09 17.10 1,826,582 +0.02(+0.14%)
May 29, 2015 17.10 17.10 17.08 17.08 2,167,245 -0.02(-0.14%)
May 28, 2015 17.09 17.11 17.08 17.10 1,666,584 +0.01(+0.03%)
May 27, 2015 17.10 17.11 17.09 17.10 1,290,531 +0.00(+0.00%)
May 26, 2015 17.09 17.10 17.10 17.10 2,617,441 +0.00(+0.00%)
May 22, 2015 17.08 17.10 17.10 17.10 820,292 +0.02(+0.10%)
May 21, 2015 17.04 17.09 17.04 17.08 1,274,517 +0.01(+0.07%)
May 20, 2015 17.07 17.09 17.06 17.07 2,302,483 -0.02(-0.10%)
May 19, 2015 17.07 17.09 17.04 17.09 996,748 -0.01(-0.03%)
May 18, 2015 17.10 17.11 17.07 17.09 1,971,862 -0.01(-0.03%)
May 15, 2015 17.09 17.10 17.07 17.10 1,092,874 +0.02(+0.12%)
May 14, 2015 17.07 17.09 17.05 17.08 769,382 +0.03(+0.19%)
May 13, 2015 17.03 17.06 17.02 17.04 8,750,467 +0.02(+0.14%)
May 12, 2015 17.05 17.09 17.01 17.02 5,531,494 -0.04(-0.21%)
May 11, 2015 17.11 17.11 17.06 17.06 1,225,907 -0.04(-0.24%)
May 08, 2015 17.06 17.10 17.05 17.10 1,263,278 +0.06(+0.38%)
May 07, 2015 17.00 17.05 17.00 17.03 2,603,865 +0.00(+0.00%)
May 06, 2015 17.06 17.06 17.02 17.03 2,747,337 -0.01(-0.07%)
May 05, 2015 17.04 17.06 17.04 17.04 2,995,206 -0.01(-0.07%)
May 04, 2015 17.07 17.08 17.06 17.06 1,049,956 -0.01(-0.03%)
May 01, 2015 17.06 17.07 17.02 17.06 979,072 +0.02(+0.12%)
Apr 30, 2015 17.05 17.05 17.03 17.04 3,168,487 -0.01(-0.03%)
Apr 29, 2015 17.05 17.06 17.02 17.05 1,637,766 -0.02(-0.10%)
Apr 28, 2015 17.06 17.08 17.05 17.06 1,210,088 -0.01(-0.07%)
Apr 27, 2015 17.05 17.08 17.05 17.08 1,635,454 +0.02(+0.14%)
Apr 24, 2015 17.05 17.06 17.03 17.05 1,196,943 +0.03(+0.17%)
Apr 23, 2015 16.99 17.08 16.99 17.02 2,477,994 -0.01(-0.07%)
Apr 22, 2015 17.05 17.05 17.02 17.04 1,210,244 +0.01(+0.07%)
Apr 21, 2015 17.02 17.04 17.02 17.02 1,339,624 +0.01(+0.03%)
Apr 20, 2015 16.99 17.04 16.99 17.02 1,581,472 +0.02(+0.14%)
Apr 17, 2015 16.98 17.01 16.97 16.99 1,515,197 -0.01(-0.07%)
Apr 16, 2015 17.01 17.02 16.99 17.01 1,303,665 +0.00(+0.00%)
Apr 15, 2015 16.99 17.02 16.99 17.01 1,097,360 +0.03(+0.17%)
Apr 14, 2015 16.96 16.98 16.96 16.98 1,196,779 +0.00(+0.00%)
Apr 13, 2015 16.97 17.00 16.94 16.98 1,302,262 +0.02(+0.10%)
Apr 10, 2015 16.99 17.00 16.96 16.96 1,899,128 -0.03(-0.17%)
Apr 09, 2015 16.96 16.99 16.94 16.99 1,347,105 +0.02(+0.14%)
Apr 08, 2015 16.98 16.98 16.94 16.97 1,546,630 +0.01(+0.03%)
Apr 07, 2015 16.94 16.97 16.93 16.96 2,319,896 +0.04(+0.24%)
Apr 06, 2015 16.91 16.94 16.90 16.92 1,940,998 +0.02(+0.14%)
Apr 02, 2015 16.89 16.90 16.90 16.90 2,033,318 +0.01(+0.03%)
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.