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 30, 2014 17.53 17.58 17.53 17.57 2,494,038 +0.06(+0.34%)
Sep 29, 2014 17.53 17.54 17.49 17.51 2,361,937 -0.08(-0.43%)
Sep 26, 2014 17.58 17.61 17.52 17.59 6,787,057 -0.01(-0.07%)
Sep 25, 2014 17.64 17.65 17.58 17.60 3,267,492 -0.06(-0.33%)
Sep 24, 2014 17.68 17.68 17.64 17.66 1,968,431 -0.02(-0.10%)
Sep 23, 2014 17.71 17.73 17.68 17.68 1,384,839 -0.06(-0.36%)
Sep 22, 2014 17.75 17.76 17.71 17.74 5,166,607 +0.01(+0.03%)
Sep 19, 2014 17.73 17.75 17.73 17.73 1,478,762 +0.01(+0.03%)
Sep 18, 2014 17.73 17.76 17.72 17.73 895,737 +0.00(+0.00%)
Sep 17, 2014 17.72 17.74 17.69 17.73 1,406,347 +0.02(+0.13%)
Sep 16, 2014 17.72 17.73 17.70 17.70 1,453,588 -0.01(-0.07%)
Sep 15, 2014 17.70 17.74 17.70 17.72 1,064,850 -0.01(-0.03%)
Sep 12, 2014 17.75 17.75 17.71 17.72 906,231 -0.02(-0.13%)
Sep 11, 2014 17.74 17.76 17.73 17.75 988,825 -0.01(-0.07%)
Sep 10, 2014 17.77 17.77 17.75 17.76 1,721,666 -0.01(-0.03%)
Sep 09, 2014 17.79 17.80 17.76 17.76 1,076,928 -0.04(-0.20%)
Sep 08, 2014 17.80 17.82 17.79 17.80 737,790 -0.02(-0.10%)
Sep 05, 2014 17.82 17.85 17.81 17.82 2,520,409 +0.00(+0.00%)
Sep 04, 2014 17.86 17.87 17.82 17.82 2,055,484 -0.04(-0.20%)
Sep 03, 2014 17.88 17.88 17.85 17.85 873,916 -0.02(-0.10%)
Sep 02, 2014 17.88 17.88 17.84 17.87 690,712 +0.01(+0.04%)
Aug 29, 2014 17.87 17.86 17.86 17.86 1,018,012 -0.01(-0.03%)
Aug 28, 2014 17.86 17.87 17.84 17.87 845,446 -0.01(-0.03%)
Aug 27, 2014 17.86 17.87 17.86 17.87 1,500,308 +0.02(+0.13%)
Aug 26, 2014 17.85 17.86 17.83 17.85 975,498 +0.02(+0.10%)
Aug 25, 2014 17.86 17.86 17.82 17.83 696,008 +0.00(+0.00%)
Aug 22, 2014 17.84 17.84 17.82 17.83 776,087 -0.01(-0.03%)
Aug 21, 2014 17.84 17.85 17.83 17.84 954,700 +0.00(+0.00%)
Aug 20, 2014 17.83 17.85 17.82 17.84 1,573,765 -0.01(-0.03%)
Aug 19, 2014 17.83 17.85 17.81 17.84 1,270,836 +0.02(+0.10%)
Aug 18, 2014 17.80 17.83 17.80 17.83 1,801,263 +0.04(+0.20%)
Aug 15, 2014 17.79 17.80 17.76 17.79 1,412,316 +0.01(+0.07%)
Aug 14, 2014 17.77 17.80 17.76 17.78 1,975,143 +0.01(+0.07%)
Aug 13, 2014 17.75 17.77 17.74 17.77 1,070,836 +0.04(+0.23%)
Aug 12, 2014 17.73 17.74 17.72 17.73 1,953,312 +0.02(+0.10%)
Aug 11, 2014 17.69 17.73 17.69 17.71 1,393,463 +0.00(+0.00%)
Aug 08, 2014 17.67 17.71 17.63 17.71 997,286 +0.05(+0.30%)
Aug 07, 2014 17.64 17.67 17.63 17.66 2,250,065 +0.04(+0.20%)
Aug 06, 2014 17.62 17.64 17.60 17.62 15,236,960 -0.01(-0.03%)
Aug 05, 2014 17.65 17.66 17.60 17.63 3,655,680 -0.02(-0.10%)
Aug 04, 2014 17.59 17.65 17.59 17.65 1,905,026 +0.05(+0.30%)
Aug 01, 2014 17.60 17.67 17.53 17.59 6,478,348 -0.09(-0.50%)
Jul 31, 2014 17.68 17.69 17.63 17.68 5,362,591 -0.06(-0.36%)
Jul 30, 2014 17.80 17.81 17.72 17.74 3,816,960 -0.05(-0.29%)
Jul 29, 2014 17.82 17.83 17.79 17.80 1,401,339 -0.01(-0.07%)
Jul 28, 2014 17.81 17.83 17.80 17.81 2,573,360 -0.01(-0.07%)
Jul 25, 2014 17.84 17.84 17.81 17.82 916,174 -0.02(-0.10%)
Jul 24, 2014 17.84 17.85 17.83 17.84 1,191,225 +0.01(+0.03%)
Jul 23, 2014 17.82 17.84 17.81 17.83 1,164,629 +0.02(+0.13%)
Jul 22, 2014 17.80 17.83 17.80 17.81 1,943,227 +0.01(+0.03%)
Jul 21, 2014 17.81 17.81 17.79 17.80 2,153,404 +0.00(+0.00%)
Jul 18, 2014 17.77 17.82 17.76 17.80 2,632,946 +0.03(+0.20%)
Jul 17, 2014 17.84 17.84 17.74 17.77 7,854,506 -0.07(-0.39%)
Jul 16, 2014 17.85 17.87 17.83 17.84 2,486,621 -0.02(-0.13%)
Jul 15, 2014 17.90 17.91 17.85 17.86 2,653,630 -0.03(-0.20%)
Jul 14, 2014 17.90 17.92 17.89 17.90 907,215 +0.00(+0.00%)
Jul 11, 2014 17.88 17.91 17.88 17.90 895,792 +0.02(+0.10%)
Jul 10, 2014 17.92 17.92 17.88 17.88 1,636,256 -0.05(-0.26%)
Jul 09, 2014 17.95 17.95 17.92 17.92 1,589,951 -0.02(-0.10%)
Jul 08, 2014 17.96 17.96 17.94 17.94 774,628 -0.02(-0.10%)
Jul 07, 2014 17.96 17.97 17.95 17.96 1,005,965 +0.01(+0.03%)
Jul 03, 2014 17.95 17.95 17.95 17.95 791,702 +0.01(+0.03%)
Jul 02, 2014 17.95 17.95 17.94 17.95 825,995 -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.