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, 2016 17.50 17.51 17.47 17.50 2,054,163 +0.04(+0.25%)
Sep 29, 2016 17.50 17.50 17.42 17.46 1,981,224 -0.04(-0.22%)
Sep 28, 2016 17.43 17.50 17.39 17.50 983,627 +0.08(+0.47%)
Sep 27, 2016 17.39 17.41 17.35 17.41 1,786,730 +0.04(+0.22%)
Sep 26, 2016 17.41 17.44 17.36 17.38 1,618,373 -0.04(-0.22%)
Sep 23, 2016 17.44 17.47 17.41 17.41 7,391,884 -0.04(-0.22%)
Sep 22, 2016 17.42 17.48 17.40 17.45 6,035,461 +0.04(+0.22%)
Sep 21, 2016 17.34 17.41 17.31 17.41 2,377,226 +0.09(+0.55%)
Sep 20, 2016 17.31 17.32 17.30 17.32 1,605,693 +0.01(+0.07%)
Sep 19, 2016 17.31 17.32 17.29 17.31 1,139,842 +0.03(+0.15%)
Sep 16, 2016 17.29 17.29 17.25 17.28 1,108,269 -0.02(-0.11%)
Sep 15, 2016 17.23 17.31 17.23 17.30 2,950,862 +0.05(+0.29%)
Sep 14, 2016 17.24 17.27 17.22 17.25 2,293,320 +0.01(+0.07%)
Sep 13, 2016 17.28 17.29 17.22 17.24 4,119,754 -0.04(-0.26%)
Sep 12, 2016 17.25 17.30 17.22 17.28 6,802,217 +0.06(+0.33%)
Sep 09, 2016 17.35 17.35 17.22 17.22 2,391,556 -0.13(-0.77%)
Sep 08, 2016 17.38 17.39 17.35 17.36 2,793,123 -0.04(-0.22%)
Sep 07, 2016 17.39 17.40 17.36 17.39 1,985,393 +0.00(+0.00%)
Sep 06, 2016 17.38 17.40 17.38 17.39 1,218,567 +0.01(+0.07%)
Sep 02, 2016 17.37 17.38 17.38 17.38 844,079 +0.08(+0.44%)
Sep 01, 2016 17.32 17.32 17.28 17.31 1,308,736 +0.01(+0.04%)
Aug 31, 2016 17.33 17.34 17.29 17.30 858,804 -0.05(-0.29%)
Aug 30, 2016 17.36 17.36 17.33 17.35 991,984 +0.00(+0.00%)
Aug 29, 2016 17.30 17.36 17.30 17.35 657,457 +0.05(+0.29%)
Aug 26, 2016 17.30 17.34 17.26 17.30 1,051,067 +0.00(+0.00%)
Aug 25, 2016 17.27 17.30 17.27 17.30 522,208 +0.03(+0.18%)
Aug 24, 2016 17.29 17.30 17.26 17.27 2,614,118 -0.03(-0.15%)
Aug 23, 2016 17.27 17.31 17.27 17.29 676,049 +0.04(+0.26%)
Aug 22, 2016 17.27 17.27 17.24 17.25 759,587 -0.03(-0.15%)
Aug 19, 2016 17.28 17.29 17.25 17.27 622,577 -0.01(-0.07%)
Aug 18, 2016 17.26 17.29 17.26 17.29 559,310 +0.04(+0.22%)
Aug 17, 2016 17.26 17.27 17.22 17.25 1,428,687 +0.01(+0.04%)
Aug 16, 2016 17.25 17.26 17.23 17.24 1,980,628 -0.04(-0.22%)
Aug 15, 2016 17.26 17.28 17.25 17.28 2,076,197 +0.06(+0.33%)
Aug 12, 2016 17.23 17.24 17.21 17.22 891,331 -0.01(-0.07%)
Aug 11, 2016 17.20 17.24 17.19 17.24 741,817 +0.03(+0.18%)
Aug 10, 2016 17.20 17.22 17.19 17.20 1,645,506 +0.00(+0.00%)
Aug 09, 2016 17.17 17.22 17.16 17.20 4,838,470 +0.04(+0.26%)
Aug 08, 2016 17.10 17.16 17.08 17.16 4,899,987 +0.06(+0.33%)
Aug 05, 2016 17.11 17.12 17.09 17.10 1,726,470 +0.03(+0.18%)
Aug 04, 2016 17.02 17.08 17.01 17.07 2,080,337 +0.08(+0.48%)
Aug 03, 2016 16.98 17.01 16.95 16.99 5,858,190 +0.01(+0.07%)
Aug 02, 2016 16.98 16.99 16.93 16.98 3,167,587 +0.02(+0.11%)
Aug 01, 2016 16.98 16.99 16.95 16.96 3,192,781 -0.02(-0.12%)
Jul 29, 2016 17.01 17.01 16.96 16.98 7,678,944 -0.01(-0.07%)
Jul 28, 2016 17.02 17.02 16.99 16.99 1,187,295 -0.05(-0.29%)
Jul 27, 2016 17.00 17.04 16.97 17.04 1,506,697 +0.02(+0.15%)
Jul 26, 2016 17.05 17.05 16.99 17.02 1,313,381 -0.02(-0.11%)
Jul 25, 2016 17.07 17.07 17.03 17.04 1,257,041 -0.04(-0.22%)
Jul 22, 2016 17.04 17.08 17.03 17.07 1,498,999 +0.03(+0.18%)
Jul 21, 2016 17.05 17.06 17.03 17.04 655,546 +0.01(+0.04%)
Jul 20, 2016 17.04 17.05 17.02 17.04 1,717,211 +0.01(+0.07%)
Jul 19, 2016 17.04 17.05 17.00 17.02 786,935 -0.03(-0.18%)
Jul 18, 2016 17.03 17.06 17.02 17.05 1,357,894 +0.04(+0.26%)
Jul 15, 2016 17.06 17.07 17.00 17.01 1,561,081 -0.02(-0.11%)
Jul 14, 2016 17.05 17.05 17.01 17.03 648,374 +0.01(+0.07%)
Jul 13, 2016 17.06 17.06 16.99 17.02 3,091,731 -0.03(-0.18%)
Jul 12, 2016 17.05 17.12 17.02 17.05 3,572,700 +0.01(+0.07%)
Jul 11, 2016 17.02 17.06 17.02 17.04 4,544,097 +0.02(+0.15%)
Jul 08, 2016 16.89 17.01 16.85 17.01 3,068,314 +0.16(+0.93%)
Jul 07, 2016 16.84 16.87 16.83 16.85 965,831 +0.04(+0.22%)
Jul 06, 2016 16.77 16.82 16.75 16.82 2,045,588 +0.03(+0.15%)
Jul 05, 2016 16.82 16.82 16.77 16.79 1,752,578 -0.03(-0.19%)
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.