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

25.70 +0.07 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.01 16.03 15.95 16.00 6,173,986 +0.01(+0.04%)
Sep 29, 2015 15.97 16.01 15.96 15.99 3,316,403 -0.01(-0.07%)
Sep 28, 2015 16.12 16.13 15.99 16.00 4,011,103 -0.16(-0.99%)
Sep 25, 2015 16.19 16.23 16.15 16.16 839,951 -0.05(-0.29%)
Sep 24, 2015 16.22 16.24 16.20 16.21 4,712,293 -0.04(-0.22%)
Sep 23, 2015 16.28 16.31 16.24 16.25 3,369,088 -0.03(-0.18%)
Sep 22, 2015 16.31 16.35 16.28 16.28 1,238,761 -0.07(-0.44%)
Sep 21, 2015 16.38 16.38 16.34 16.35 1,869,746 -0.01(-0.07%)
Sep 18, 2015 16.39 16.40 16.35 16.36 4,669,897 -0.07(-0.40%)
Sep 17, 2015 16.38 16.44 16.38 16.43 2,028,302 +0.02(+0.11%)
Sep 16, 2015 16.46 16.46 16.39 16.41 3,851,807 -0.04(-0.25%)
Sep 15, 2015 16.45 16.47 16.44 16.45 5,400,242 -0.02(-0.11%)
Sep 14, 2015 16.47 16.47 16.43 16.47 1,828,566 +0.00(+0.00%)
Sep 11, 2015 16.48 16.50 16.44 16.47 2,406,336 +0.01(+0.04%)
Sep 10, 2015 16.45 16.49 16.43 16.46 2,382,461 +0.02(+0.11%)
Sep 09, 2015 16.44 16.48 16.44 16.44 1,965,005 +0.01(+0.04%)
Sep 08, 2015 16.42 16.47 16.42 16.44 1,711,823 +0.05(+0.33%)
Sep 04, 2015 16.40 16.38 16.38 16.38 5,990,737 -0.02(-0.14%)
Sep 03, 2015 16.40 16.43 16.39 16.41 3,650,298 -0.01(-0.04%)
Sep 02, 2015 16.39 16.43 16.38 16.41 1,454,349 +0.04(+0.22%)
Sep 01, 2015 16.36 16.38 16.35 16.38 3,575,255 -0.02(-0.14%)
Aug 31, 2015 16.40 16.41 16.35 16.40 2,072,698 +0.00(+0.00%)
Aug 28, 2015 16.40 16.41 16.37 16.40 2,793,540 +0.01(+0.07%)
Aug 27, 2015 16.36 16.40 16.34 16.39 5,451,962 +0.06(+0.36%)
Aug 26, 2015 16.29 16.35 16.28 16.33 2,253,884 +0.08(+0.51%)
Aug 25, 2015 16.25 16.31 16.24 16.25 4,954,645 +0.04(+0.26%)
Aug 24, 2015 16.07 16.25 16.07 16.21 3,474,871 -0.13(-0.80%)
Aug 21, 2015 16.34 16.38 16.33 16.34 2,333,947 -0.03(-0.18%)
Aug 20, 2015 16.40 16.45 16.37 16.37 2,272,081 -0.07(-0.43%)
Aug 19, 2015 16.44 16.46 16.41 16.44 3,477,892 -0.04(-0.27%)
Aug 18, 2015 16.48 16.50 16.45 16.48 2,801,062 -0.00(-0.02%)
Aug 17, 2015 16.45 16.48 16.45 16.48 1,614,095 +0.01(+0.07%)
Aug 14, 2015 16.47 16.48 16.45 16.47 950,647 +0.02(+0.11%)
Aug 13, 2015 16.46 16.50 16.45 16.45 1,699,731 -0.02(-0.14%)
Aug 12, 2015 16.47 16.50 16.42 16.48 2,686,694 -0.04(-0.21%)
Aug 11, 2015 16.53 16.54 16.50 16.51 4,177,146 -0.05(-0.29%)
Aug 10, 2015 16.58 16.58 16.55 16.56 2,344,618 -0.01(-0.07%)
Aug 07, 2015 16.58 16.60 16.57 16.57 3,243,610 -0.05(-0.32%)
Aug 06, 2015 16.66 16.66 16.61 16.63 3,054,032 -0.05(-0.28%)
Aug 05, 2015 16.67 16.70 16.66 16.67 3,508,219 +0.00(+0.00%)
Aug 04, 2015 16.70 16.70 16.67 16.67 1,305,578 -0.01(-0.07%)
Aug 03, 2015 16.70 16.73 16.68 16.68 2,555,010 -0.04(-0.21%)
Jul 31, 2015 16.75 16.75 16.71 16.72 4,294,939 -0.01(-0.07%)
Jul 30, 2015 16.71 16.73 16.67 16.73 2,042,090 +0.04(+0.21%)
Jul 29, 2015 16.66 16.71 16.62 16.70 4,055,689 +0.06(+0.35%)
Jul 28, 2015 16.63 16.66 16.59 16.64 6,362,370 +0.04(+0.21%)
Jul 27, 2015 16.65 16.65 16.60 16.60 4,476,282 -0.06(-0.39%)
Jul 24, 2015 16.68 16.71 16.66 16.67 6,881,000 -0.04(-0.25%)
Jul 23, 2015 16.71 16.71 16.68 16.71 1,751,846 -0.01(-0.04%)
Jul 22, 2015 16.76 16.77 16.71 16.71 3,581,304 -0.09(-0.52%)
Jul 21, 2015 16.82 16.83 16.78 16.80 2,848,324 -0.02(-0.14%)
Jul 20, 2015 16.83 16.85 16.81 16.83 1,457,243 -0.02(-0.11%)
Jul 17, 2015 16.90 16.91 16.84 16.84 3,273,120 -0.07(-0.42%)
Jul 16, 2015 16.91 16.91 16.89 16.91 1,568,587 +0.01(+0.07%)
Jul 15, 2015 16.89 16.91 16.89 16.90 2,511,127 +0.00(+0.00%)
Jul 14, 2015 16.89 16.90 16.88 16.90 2,266,916 +0.01(+0.07%)
Jul 13, 2015 16.91 16.91 16.89 16.89 1,670,867 +0.00(+0.00%)
Jul 10, 2015 16.89 16.91 16.83 16.89 4,868,420 +0.04(+0.21%)
Jul 09, 2015 16.86 16.87 16.84 16.86 1,299,871 +0.02(+0.14%)
Jul 08, 2015 16.88 16.88 16.83 16.83 1,800,059 -0.07(-0.42%)
Jul 07, 2015 16.90 16.95 16.88 16.90 7,230,240 -0.03(-0.17%)
Jul 06, 2015 16.95 16.98 16.91 16.93 5,388,136 -0.03(-0.17%)
Jul 02, 2015 16.96 16.96 16.96 16.96 1,036,159 +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.