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

25.22 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 16.97 16.97 16.93 16.96 1,224,421 +0.02(+0.10%)
Aug 29, 2013 16.92 16.95 16.89 16.95 1,077,429 +0.04(+0.26%)
Aug 28, 2013 16.92 16.93 16.90 16.90 1,186,377 +0.00(+0.00%)
Aug 27, 2013 16.90 16.91 16.88 16.90 993,375 -0.02(-0.10%)
Aug 26, 2013 16.94 16.94 16.90 16.92 2,488,500 +0.01(+0.03%)
Aug 23, 2013 16.91 16.91 16.85 16.91 2,646,912 +0.03(+0.20%)
Aug 22, 2013 16.91 16.93 16.87 16.88 944,681 +0.01(+0.07%)
Aug 21, 2013 16.90 16.90 16.86 16.87 875,233 -0.03(-0.16%)
Aug 20, 2013 16.89 16.91 16.85 16.90 1,329,597 +0.06(+0.33%)
Aug 19, 2013 16.88 16.93 16.82 16.84 1,935,395 -0.02(-0.13%)
Aug 16, 2013 16.92 16.93 16.85 16.86 2,412,482 -0.03(-0.16%)
Aug 15, 2013 16.90 16.92 16.87 16.89 2,375,925 -0.03(-0.20%)
Aug 14, 2013 16.90 16.94 16.88 16.92 4,639,373 +0.02(+0.13%)
Aug 13, 2013 16.90 16.90 16.88 16.90 1,123,482 +0.01(+0.03%)
Aug 12, 2013 16.92 16.93 16.89 16.90 1,240,515 -0.01(-0.03%)
Aug 09, 2013 16.92 16.92 16.89 16.90 1,202,554 +0.00(+0.02%)
Aug 08, 2013 16.92 16.93 16.88 16.90 2,979,377 -0.00(-0.02%)
Aug 07, 2013 16.93 16.93 16.90 16.90 786,052 -0.02(-0.13%)
Aug 06, 2013 16.93 16.94 16.89 16.92 735,750 -0.01(-0.03%)
Aug 05, 2013 16.93 16.94 16.91 16.93 1,576,553 +0.00(+0.00%)
Aug 02, 2013 16.93 16.93 16.90 16.93 924,486 +0.01(+0.07%)
Aug 01, 2013 16.97 16.97 16.87 16.92 1,153,150 -0.07(-0.42%)
Jul 31, 2013 17.00 17.00 16.93 16.99 3,380,334 -0.01(-0.03%)
Jul 30, 2013 17.02 17.02 16.97 17.00 1,364,352 +0.00(+0.00%)
Jul 29, 2013 16.98 17.01 16.96 17.00 1,232,775 +0.01(+0.07%)
Jul 26, 2013 17.01 17.01 16.96 16.98 1,534,302 +0.01(+0.03%)
Jul 25, 2013 17.03 17.03 16.93 16.98 2,066,306 -0.05(-0.29%)
Jul 24, 2013 17.06 17.06 17.02 17.03 4,618,143 -0.02(-0.13%)
Jul 23, 2013 17.07 17.07 17.03 17.05 1,136,537 +0.00(+0.00%)
Jul 22, 2013 17.06 17.07 17.01 17.05 1,578,749 +0.02(+0.13%)
Jul 19, 2013 17.04 17.04 17.00 17.03 1,425,159 +0.02(+0.10%)
Jul 18, 2013 17.01 17.03 16.98 17.01 2,909,047 +0.04(+0.26%)
Jul 17, 2013 16.96 16.99 16.96 16.97 1,999,310 +0.01(+0.03%)
Jul 16, 2013 16.98 16.98 16.93 16.96 1,014,516 -0.02(-0.10%)
Jul 15, 2013 16.92 16.98 16.89 16.98 1,347,417 +0.07(+0.43%)
Jul 12, 2013 16.85 16.91 16.83 16.91 3,428,446 +0.03(+0.16%)
Jul 11, 2013 16.90 16.90 16.79 16.88 3,558,166 +0.15(+0.90%)
Jul 10, 2013 16.76 16.76 16.71 16.73 1,513,256 -0.02(-0.10%)
Jul 09, 2013 16.74 16.75 16.69 16.75 1,580,958 +0.06(+0.33%)
Jul 08, 2013 16.66 16.72 16.66 16.69 1,255,276 +0.08(+0.47%)
Jul 05, 2013 16.73 16.73 16.61 16.61 1,008,985 -0.14(-0.86%)
Jul 03, 2013 16.75 16.76 16.71 16.76 624,151 +0.00(+0.00%)
Jul 02, 2013 16.75 16.77 16.72 16.76 9,573,682 +0.01(+0.07%)
Jul 01, 2013 16.76 16.76 16.71 16.75 1,279,439 -0.01(-0.03%)
Jun 28, 2013 16.75 16.79 16.71 16.75 2,179,568 +0.10(+0.60%)
Jun 26, 2013 16.56 16.68 16.56 16.65 1,924,530 +0.09(+0.54%)
Jun 25, 2013 16.34 16.58 16.34 16.56 2,324,063 +0.19(+1.19%)
Jun 24, 2013 16.47 16.59 16.30 16.37 4,325,081 -0.17(-1.01%)
Jun 21, 2013 16.67 16.69 16.54 16.54 11,101,081 -0.16(-0.96%)
Jun 20, 2013 16.83 16.83 16.62 16.70 1,811,877 -0.19(-1.15%)
Jun 19, 2013 16.93 16.97 16.87 16.89 905,324 -0.05(-0.28%)
Jun 18, 2013 16.93 16.94 16.91 16.94 938,802 +0.04(+0.25%)
Jun 17, 2013 16.92 16.93 16.89 16.90 1,290,314 +0.01(+0.03%)
Jun 14, 2013 16.91 16.93 16.88 16.89 854,934 -0.02(-0.13%)
Jun 13, 2013 16.92 16.92 16.86 16.91 1,344,732 +0.02(+0.13%)
Jun 12, 2013 16.88 16.94 16.86 16.89 2,361,560 -0.02(-0.10%)
Jun 11, 2013 16.91 16.91 16.85 16.91 1,818,033 -0.02(-0.13%)
Jun 10, 2013 16.95 16.98 16.92 16.93 941,277 +0.02(+0.13%)
Jun 07, 2013 16.98 16.98 16.89 16.91 1,479,634 -0.02(-0.13%)
Jun 06, 2013 16.92 16.93 16.83 16.93 1,631,946 +0.04(+0.23%)
Jun 05, 2013 16.98 16.98 16.82 16.89 1,250,163 -0.06(-0.36%)
Jun 04, 2013 17.00 17.03 16.93 16.95 842,625 -0.08(-0.46%)
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.