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

25.63 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 17.16 17.15 17.15 17.15 1,060,009 -0.01(-0.03%)
Aug 28, 2014 17.15 17.17 17.14 17.16 880,324 -0.01(-0.03%)
Aug 27, 2014 17.15 17.17 17.15 17.17 1,562,201 +0.02(+0.13%)
Aug 26, 2014 17.14 17.15 17.12 17.14 1,015,740 +0.02(+0.10%)
Aug 25, 2014 17.15 17.15 17.11 17.13 724,720 +0.00(+0.00%)
Aug 22, 2014 17.13 17.14 17.11 17.13 808,104 -0.01(-0.03%)
Aug 21, 2014 17.14 17.14 17.12 17.13 994,084 +0.00(+0.00%)
Aug 20, 2014 17.13 17.14 17.12 17.13 1,638,688 -0.01(-0.03%)
Aug 19, 2014 17.13 17.15 17.11 17.14 1,323,263 +0.02(+0.10%)
Aug 18, 2014 17.09 17.13 17.09 17.12 1,875,572 +0.03(+0.20%)
Aug 15, 2014 17.09 17.10 17.06 17.09 1,470,579 +0.01(+0.07%)
Aug 14, 2014 17.07 17.09 17.06 17.08 2,056,624 +0.01(+0.07%)
Aug 13, 2014 17.05 17.07 17.04 17.06 1,115,011 +0.04(+0.23%)
Aug 12, 2014 17.03 17.04 17.01 17.02 2,033,893 +0.02(+0.10%)
Aug 11, 2014 16.99 17.02 16.99 17.01 1,450,948 +0.00(+0.00%)
Aug 08, 2014 16.97 17.01 16.93 17.01 1,038,428 +0.05(+0.30%)
Aug 07, 2014 16.94 16.97 16.93 16.96 2,342,888 +0.03(+0.20%)
Aug 06, 2014 16.92 16.94 16.90 16.92 15,865,538 -0.01(-0.03%)
Aug 05, 2014 16.95 16.96 16.91 16.93 3,806,490 -0.02(-0.10%)
Aug 04, 2014 16.90 16.95 16.90 16.95 1,983,615 +0.05(+0.30%)
Aug 01, 2014 16.90 16.97 16.84 16.90 6,745,603 -0.08(-0.50%)
Jul 31, 2014 16.98 16.99 16.93 16.98 5,583,792 -0.06(-0.36%)
Jul 30, 2014 17.10 17.11 17.02 17.04 3,974,406 -0.05(-0.29%)
Jul 29, 2014 17.11 17.13 17.09 17.09 1,459,143 -0.01(-0.07%)
Jul 28, 2014 17.10 17.13 17.10 17.10 2,679,508 -0.01(-0.07%)
Jul 25, 2014 17.13 17.14 17.11 17.11 953,966 -0.02(-0.10%)
Jul 24, 2014 17.14 17.14 17.12 17.13 1,240,361 +0.01(+0.03%)
Jul 23, 2014 17.11 17.14 17.11 17.13 1,212,669 +0.02(+0.13%)
Jul 22, 2014 17.10 17.12 17.10 17.10 2,023,383 +0.01(+0.03%)
Jul 21, 2014 17.10 17.10 17.08 17.10 2,242,229 +0.00(+0.00%)
Jul 18, 2014 17.06 17.11 17.06 17.10 2,741,553 +0.03(+0.20%)
Jul 17, 2014 17.14 17.14 17.04 17.06 8,178,495 -0.07(-0.39%)
Jul 16, 2014 17.15 17.16 17.13 17.13 2,589,192 -0.02(-0.13%)
Jul 15, 2014 17.19 17.20 17.15 17.15 2,763,089 -0.03(-0.20%)
Jul 14, 2014 17.19 17.21 17.18 17.19 944,636 +0.00(+0.00%)
Jul 11, 2014 17.18 17.20 17.17 17.19 932,742 +0.02(+0.10%)
Jul 10, 2014 17.21 17.21 17.17 17.17 1,703,750 -0.04(-0.26%)
Jul 09, 2014 17.24 17.24 17.21 17.21 1,655,535 -0.02(-0.10%)
Jul 08, 2014 17.25 17.25 17.23 17.23 806,581 -0.02(-0.10%)
Jul 07, 2014 17.25 17.26 17.24 17.25 1,047,460 +0.01(+0.03%)
Jul 03, 2014 17.24 17.24 17.24 17.24 824,359 +0.01(+0.03%)
Jul 02, 2014 17.24 17.24 17.23 17.24 860,067 -0.01(-0.03%)
Jul 01, 2014 17.25 17.27 17.24 17.24 1,388,787 +0.01(+0.04%)
Jun 30, 2014 17.24 17.24 17.22 17.24 945,992 +0.01(+0.07%)
Jun 27, 2014 17.22 17.24 17.21 17.22 1,192,205 -0.01(-0.03%)
Jun 26, 2014 17.24 17.24 17.22 17.23 666,995 -0.01(-0.03%)
Jun 25, 2014 17.23 17.24 17.22 17.24 1,262,779 +0.00(+0.00%)
Jun 24, 2014 17.22 17.24 17.22 17.24 1,224,778 +0.00(+0.00%)
Jun 23, 2014 17.23 17.24 17.22 17.24 1,285,187 +0.01(+0.07%)
Jun 20, 2014 17.23 17.23 17.22 17.22 1,039,122 +0.01(+0.06%)
Jun 19, 2014 17.25 17.25 17.21 17.21 1,460,889 -0.02(-0.13%)
Jun 18, 2014 17.22 17.24 17.21 17.24 1,748,764 +0.03(+0.16%)
Jun 17, 2014 17.20 17.21 17.20 17.21 1,099,378 +0.00(+0.00%)
Jun 16, 2014 17.20 17.21 17.20 17.21 671,488 +0.01(+0.03%)
Jun 13, 2014 17.20 17.20 17.18 17.20 684,997 +0.01(+0.07%)
Jun 12, 2014 17.20 17.20 17.17 17.19 2,142,445 +0.01(+0.03%)
Jun 11, 2014 17.18 17.19 17.18 17.19 1,077,324 +0.01(+0.03%)
Jun 10, 2014 17.19 17.19 17.17 17.18 1,562,066 +0.01(+0.03%)
Jun 06, 2014 17.17 17.18 17.16 17.17 941,109 +0.01(+0.03%)
Jun 05, 2014 17.15 17.18 17.15 17.17 1,802,799 +0.02(+0.10%)
Jun 04, 2014 17.16 17.16 17.14 17.15 2,847,365 -0.01(-0.03%)
Jun 03, 2014 17.17 17.17 17.15 17.16 1,589,166 -0.02(-0.10%)
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.