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

25.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 17.06 17.08 17.04 17.06 940,833 +0.01(+0.03%)
Sep 26, 2013 17.08 17.09 17.05 17.06 1,028,388 -0.01(-0.07%)
Sep 25, 2013 17.09 17.09 17.06 17.07 2,327,084 -0.02(-0.10%)
Sep 24, 2013 17.11 17.11 17.07 17.08 2,935,592 -0.01(-0.03%)
Sep 23, 2013 17.09 17.11 17.06 17.09 1,990,884 -0.01(-0.03%)
Sep 20, 2013 17.06 17.11 17.06 17.09 1,274,975 +0.02(+0.10%)
Sep 19, 2013 17.08 17.12 17.07 17.08 1,654,718 +0.02(+0.13%)
Sep 18, 2013 17.03 17.07 16.97 17.06 2,735,160 +0.04(+0.26%)
Sep 17, 2013 17.01 17.02 16.98 17.01 975,273 +0.01(+0.03%)
Sep 16, 2013 17.02 17.03 16.96 17.01 1,204,520 +0.04(+0.26%)
Sep 13, 2013 16.98 16.98 16.95 16.96 1,007,637 +0.01(+0.03%)
Sep 12, 2013 16.97 16.98 16.95 16.96 1,339,353 -0.01(-0.07%)
Sep 11, 2013 16.94 16.97 16.94 16.97 1,947,490 +0.02(+0.13%)
Sep 10, 2013 16.98 16.98 16.93 16.94 5,997,263 -0.01(-0.03%)
Sep 09, 2013 16.95 16.96 16.93 16.95 2,927,277 +0.03(+0.16%)
Sep 06, 2013 16.93 16.94 16.92 16.92 2,714,972 +0.02(+0.10%)
Sep 05, 2013 16.97 16.97 16.91 16.91 3,594,215 -0.06(-0.36%)
Sep 04, 2013 16.94 16.98 16.94 16.97 3,588,151 +0.02(+0.13%)
Sep 03, 2013 17.01 17.02 16.93 16.94 827,658 -0.02(-0.10%)
Aug 30, 2013 16.97 16.97 16.93 16.96 1,224,437 +0.02(+0.10%)
Aug 29, 2013 16.92 16.95 16.89 16.95 1,077,443 +0.04(+0.26%)
Aug 28, 2013 16.92 16.93 16.90 16.90 1,186,393 +0.00(+0.00%)
Aug 27, 2013 16.90 16.91 16.88 16.90 993,388 -0.02(-0.10%)
Aug 26, 2013 16.94 16.94 16.90 16.92 2,488,532 +0.01(+0.03%)
Aug 23, 2013 16.91 16.91 16.85 16.91 2,646,947 +0.03(+0.20%)
Aug 22, 2013 16.91 16.93 16.87 16.88 944,693 +0.01(+0.07%)
Aug 21, 2013 16.90 16.90 16.86 16.87 875,244 -0.03(-0.16%)
Aug 20, 2013 16.89 16.91 16.85 16.90 1,329,614 +0.06(+0.33%)
Aug 19, 2013 16.88 16.93 16.82 16.84 1,935,421 -0.02(-0.13%)
Aug 16, 2013 16.92 16.93 16.85 16.86 2,412,513 -0.03(-0.16%)
Aug 15, 2013 16.90 16.92 16.87 16.89 2,375,955 -0.03(-0.20%)
Aug 14, 2013 16.90 16.94 16.88 16.92 4,639,434 +0.02(+0.13%)
Aug 13, 2013 16.90 16.90 16.88 16.90 1,123,497 +0.01(+0.03%)
Aug 12, 2013 16.92 16.93 16.89 16.90 1,240,531 -0.01(-0.03%)
Aug 09, 2013 16.92 16.92 16.89 16.90 1,202,570 +0.00(+0.02%)
Aug 08, 2013 16.92 16.93 16.88 16.90 2,979,416 -0.00(-0.02%)
Aug 07, 2013 16.93 16.93 16.90 16.90 786,062 -0.02(-0.13%)
Aug 06, 2013 16.93 16.94 16.89 16.92 735,760 -0.01(-0.03%)
Aug 05, 2013 16.93 16.94 16.91 16.93 1,576,573 +0.00(+0.00%)
Aug 02, 2013 16.93 16.93 16.90 16.93 924,498 +0.01(+0.07%)
Aug 01, 2013 16.97 16.97 16.87 16.92 1,153,165 -0.07(-0.42%)
Jul 31, 2013 17.00 17.00 16.93 16.99 3,380,377 -0.01(-0.03%)
Jul 30, 2013 17.02 17.02 16.97 17.00 1,364,370 +0.00(+0.00%)
Jul 29, 2013 16.98 17.01 16.96 17.00 1,232,791 +0.01(+0.07%)
Jul 26, 2013 17.01 17.01 16.96 16.98 1,534,322 +0.01(+0.03%)
Jul 25, 2013 17.03 17.03 16.93 16.98 2,066,333 -0.05(-0.29%)
Jul 24, 2013 17.06 17.06 17.02 17.03 4,618,203 -0.02(-0.13%)
Jul 23, 2013 17.07 17.07 17.03 17.05 1,136,552 +0.00(+0.00%)
Jul 22, 2013 17.06 17.07 17.01 17.05 1,578,769 +0.02(+0.13%)
Jul 19, 2013 17.04 17.04 17.00 17.03 1,425,178 +0.02(+0.10%)
Jul 18, 2013 17.01 17.03 16.98 17.01 2,909,085 +0.04(+0.26%)
Jul 17, 2013 16.96 16.99 16.96 16.97 1,999,336 +0.01(+0.03%)
Jul 16, 2013 16.98 16.98 16.93 16.96 1,014,529 -0.02(-0.10%)
Jul 15, 2013 16.92 16.98 16.89 16.98 1,347,434 +0.07(+0.43%)
Jul 12, 2013 16.85 16.91 16.83 16.91 3,428,491 +0.03(+0.16%)
Jul 11, 2013 16.90 16.90 16.79 16.88 3,558,212 +0.15(+0.90%)
Jul 10, 2013 16.76 16.76 16.71 16.73 1,513,275 -0.02(-0.10%)
Jul 09, 2013 16.74 16.75 16.69 16.75 1,580,978 +0.06(+0.33%)
Jul 08, 2013 16.66 16.72 16.66 16.69 1,255,292 +0.08(+0.47%)
Jul 05, 2013 16.73 16.73 16.61 16.61 1,008,998 -0.14(-0.86%)
Jul 03, 2013 16.75 16.76 16.71 16.76 624,160 +0.00(+0.00%)
Jul 02, 2013 16.75 16.77 16.72 16.76 9,573,807 +0.01(+0.07%)
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.