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

25.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 21.64 21.71 21.58 21.67 7,934,371 +0.06(+0.28%)
Jul 28, 2022 21.50 21.61 21.46 21.61 11,543,709 +0.18(+0.84%)
Jul 27, 2022 21.34 21.47 21.33 21.43 6,695,836 +0.19(+0.89%)
Jul 26, 2022 21.33 21.33 21.22 21.24 8,672,675 -0.10(-0.48%)
Jul 25, 2022 21.37 21.39 21.30 21.34 4,946,366 +0.02(+0.08%)
Jul 22, 2022 21.46 21.50 21.27 21.33 12,022,961 -0.08(-0.36%)
Jul 21, 2022 21.20 21.43 21.16 21.40 8,642,265 +0.19(+0.89%)
Jul 20, 2022 21.18 21.33 21.14 21.22 22,643,392 +0.09(+0.41%)
Jul 19, 2022 20.97 21.16 20.97 21.13 8,099,124 +0.24(+1.15%)
Jul 18, 2022 21.10 21.10 20.86 20.89 11,294,087 -0.16(-0.78%)
Jul 15, 2022 20.94 21.06 20.91 21.05 3,666,120 +0.19(+0.91%)
Jul 14, 2022 20.74 20.88 20.66 20.86 4,264,768 -0.04(-0.21%)
Jul 13, 2022 20.76 20.96 20.76 20.91 8,637,452 -0.02(-0.08%)
Jul 12, 2022 20.89 20.94 20.87 20.92 6,229,926 +0.03(+0.16%)
Jul 11, 2022 20.97 20.99 20.88 20.89 6,702,939 -0.07(-0.33%)
Jul 08, 2022 20.89 20.97 20.85 20.96 4,837,783 +0.01(+0.04%)
Jul 07, 2022 20.79 20.96 20.77 20.95 5,756,729 +0.27(+1.29%)
Jul 06, 2022 20.72 20.76 20.66 20.68 6,171,346 -0.09(-0.41%)
Jul 05, 2022 20.73 20.78 20.60 20.77 6,539,847 -0.01(-0.04%)
Jul 01, 2022 20.71 20.86 20.68 20.78 9,562,185 +0.12(+0.59%)
Jun 30, 2022 20.62 20.70 20.57 20.66 7,202,232 -0.05(-0.25%)
Jun 29, 2022 20.74 20.76 20.66 20.71 9,604,465 -0.03(-0.17%)
Jun 28, 2022 20.93 20.95 20.73 20.74 5,583,261 -0.19(-0.90%)
Jun 27, 2022 21.05 21.05 20.92 20.93 8,466,263 -0.07(-0.33%)
Jun 24, 2022 20.95 21.07 20.92 21.00 4,891,228 +0.09(+0.41%)
Jun 23, 2022 20.85 20.92 20.83 20.91 8,838,703 +0.10(+0.49%)
Jun 22, 2022 20.83 20.89 20.80 20.81 5,732,544 -0.02(-0.08%)
Jun 21, 2022 20.96 20.99 20.82 20.83 11,017,766 -0.03(-0.12%)
Jun 17, 2022 20.85 20.94 20.77 20.85 14,292,800 +0.09(+0.45%)
Jun 16, 2022 20.82 20.88 20.66 20.76 15,697,037 -0.28(-1.34%)
Jun 15, 2022 20.83 21.13 20.79 21.04 15,508,614 +0.33(+1.61%)
Jun 14, 2022 20.71 20.83 20.58 20.71 16,891,602 +0.18(+0.88%)
Jun 13, 2022 20.84 20.86 20.47 20.53 44,360,100 -0.60(-2.84%)
Jun 10, 2022 21.37 21.37 21.07 21.13 14,945,625 -0.32(-1.48%)
Jun 09, 2022 21.55 21.60 21.44 21.44 14,029,633 -0.15(-0.67%)
Jun 08, 2022 21.70 21.70 21.57 21.59 5,722,480 -0.14(-0.63%)
Jun 07, 2022 21.64 21.73 21.62 21.73 7,498,841 +0.03(+0.16%)
Jun 06, 2022 21.82 21.82 21.67 21.69 5,880,215 -0.08(-0.35%)
Jun 03, 2022 21.80 21.81 21.74 21.77 4,940,614 -0.11(-0.51%)
Jun 02, 2022 21.79 21.88 21.76 21.88 7,202,982 +0.07(+0.31%)
Jun 01, 2022 21.85 21.87 21.76 21.81 24,920,252 -0.04(-0.17%)
May 31, 2022 21.88 21.89 21.78 21.85 22,086,148 -0.10(-0.47%)
May 27, 2022 21.87 21.97 21.83 21.95 7,415,581 +0.17(+0.78%)
May 26, 2022 21.64 21.80 21.61 21.78 8,260,869 +0.20(+0.95%)
May 25, 2022 21.40 21.60 21.38 21.57 5,551,015 +0.20(+0.92%)
May 24, 2022 21.28 21.41 21.26 21.38 6,401,292 +0.07(+0.32%)
May 23, 2022 21.32 21.34 21.29 21.31 6,104,682 +0.03(+0.16%)
May 20, 2022 21.34 21.34 21.21 21.28 7,236,182 -0.02(-0.08%)
May 19, 2022 21.17 21.34 21.16 21.29 8,701,074 +0.10(+0.48%)
May 18, 2022 21.24 21.24 21.17 21.19 8,860,473 -0.13(-0.60%)
May 17, 2022 21.37 21.37 21.29 21.32 7,905,603 -0.01(-0.04%)
May 16, 2022 21.39 21.40 21.33 21.33 5,785,214 -0.03(-0.12%)
May 13, 2022 21.43 21.43 21.29 21.35 7,042,965 -0.02(-0.08%)
May 12, 2022 21.36 21.42 21.28 21.37 7,637,466 +0.00(+0.00%)
May 11, 2022 21.45 21.56 21.37 21.37 8,171,380 -0.10(-0.48%)
May 10, 2022 21.52 21.54 21.40 21.47 11,397,847 +0.06(+0.28%)
May 09, 2022 21.47 21.52 21.39 21.41 7,655,720 -0.17(-0.79%)
May 06, 2022 21.60 21.66 21.52 21.58 7,783,424 -0.08(-0.35%)
May 05, 2022 21.82 21.85 21.60 21.66 9,614,027 -0.26(-1.17%)
May 04, 2022 21.79 21.96 21.66 21.92 11,177,564 +0.15(+0.71%)
May 03, 2022 21.72 21.81 21.72 21.76 7,146,750 +0.08(+0.35%)
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.