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 (%)
Apr 30, 2020 19.46 19.61 19.43 19.60 5,385,078 +0.08(+0.41%)
Apr 29, 2020 19.31 19.54 19.31 19.52 5,156,093 +0.30(+1.58%)
Apr 28, 2020 19.26 19.30 19.16 19.21 4,034,855 +0.00(+0.00%)
Apr 27, 2020 19.18 19.25 19.18 19.21 2,419,497 +0.07(+0.38%)
Apr 24, 2020 19.25 19.29 19.10 19.14 4,975,276 -0.10(-0.54%)
Apr 23, 2020 19.30 19.37 19.18 19.25 3,254,010 +0.00(+0.00%)
Apr 22, 2020 19.22 19.33 19.21 19.25 2,800,169 +0.16(+0.84%)
Apr 21, 2020 19.20 19.21 19.01 19.09 6,807,878 -0.27(-1.40%)
Apr 20, 2020 19.52 19.57 19.36 19.36 5,738,905 -0.30(-1.50%)
Apr 17, 2020 19.70 19.73 19.58 19.65 4,474,839 +0.08(+0.41%)
Apr 16, 2020 19.54 19.59 19.42 19.57 7,368,615 -0.01(-0.04%)
Apr 15, 2020 19.46 19.62 19.43 19.58 5,308,431 -0.21(-1.05%)
Apr 14, 2020 19.94 19.96 19.72 19.79 9,302,528 +0.00(+0.00%)
Apr 13, 2020 19.93 19.94 19.61 19.79 7,334,881 -0.25(-1.23%)
Apr 09, 2020 19.69 20.32 19.53 20.04 12,455,750 +1.11(+5.85%)
Apr 08, 2020 18.66 18.99 18.60 18.93 7,356,562 +0.39(+2.11%)
Apr 07, 2020 18.69 18.77 18.47 18.54 11,796,722 +0.09(+0.48%)
Apr 06, 2020 18.33 18.49 18.31 18.45 7,891,852 +0.35(+1.94%)
Apr 03, 2020 18.31 18.40 18.03 18.10 7,192,252 -0.27(-1.48%)
Apr 02, 2020 18.24 18.55 18.17 18.37 6,409,923 +0.11(+0.61%)
Apr 01, 2020 18.36 18.41 18.21 18.26 6,064,587 -0.43(-2.29%)
Mar 31, 2020 18.69 18.78 18.61 18.69 5,667,073 -0.06(-0.30%)
Mar 30, 2020 18.64 18.84 18.58 18.74 5,711,656 +0.11(+0.60%)
Mar 27, 2020 18.35 19.00 18.26 18.63 23,052,384 +0.13(+0.69%)
Mar 26, 2020 18.04 18.54 18.04 18.50 4,960,601 +0.54(+3.00%)
Mar 25, 2020 17.58 18.36 17.58 17.96 9,333,653 +0.32(+1.80%)
Mar 24, 2020 17.20 17.70 17.20 17.65 8,313,911 +0.50(+2.91%)
Mar 23, 2020 17.47 17.50 16.99 17.15 5,113,677 -0.31(-1.77%)
Mar 20, 2020 17.91 17.93 17.40 17.46 5,923,026 -0.33(-1.87%)
Mar 19, 2020 17.86 18.15 17.77 17.79 7,636,172 -0.36(-2.01%)
Mar 18, 2020 18.31 18.54 17.85 18.16 6,704,104 -0.63(-3.38%)
Mar 17, 2020 18.76 18.94 18.50 18.79 14,657,637 +0.10(+0.55%)
Mar 16, 2020 18.56 19.11 18.01 18.69 11,377,326 -0.75(-3.88%)
Mar 13, 2020 19.74 19.84 19.16 19.44 8,662,200 +0.43(+2.25%)
Mar 12, 2020 18.78 19.70 18.09 19.01 12,130,458 -0.70(-3.54%)
Mar 11, 2020 19.91 19.92 19.60 19.71 9,055,743 -0.44(-2.20%)
Mar 10, 2020 20.17 20.18 19.87 20.15 12,762,392 +0.27(+1.36%)
Mar 09, 2020 20.01 20.01 19.16 19.88 10,005,257 -0.84(-4.06%)
Mar 06, 2020 20.76 20.76 20.61 20.73 5,974,970 -0.21(-0.99%)
Mar 05, 2020 21.02 21.02 20.88 20.93 6,811,773 -0.21(-1.01%)
Mar 04, 2020 21.07 21.15 21.05 21.15 8,157,359 +0.20(+0.95%)
Mar 03, 2020 21.03 21.19 20.90 20.95 12,481,606 -0.09(-0.42%)
Mar 02, 2020 20.91 21.03 20.83 21.03 6,684,767 +0.14(+0.65%)
Feb 28, 2020 20.69 20.92 20.65 20.90 17,214,734 +0.02(+0.11%)
Feb 27, 2020 20.95 21.07 20.85 20.88 11,338,873 -0.22(-1.05%)
Feb 26, 2020 21.15 21.16 21.03 21.10 28,742,304 +0.00(+0.00%)
Feb 25, 2020 21.27 21.28 21.07 21.10 9,130,145 -0.09(-0.45%)
Feb 24, 2020 21.25 21.25 21.17 21.19 5,776,737 -0.16(-0.74%)
Feb 21, 2020 21.39 21.39 21.33 21.35 12,020,259 -0.02(-0.07%)
Feb 20, 2020 21.36 21.37 21.31 21.37 3,087,456 +0.02(+0.11%)
Feb 19, 2020 21.37 21.37 21.34 21.34 3,480,681 +0.01(+0.04%)
Feb 18, 2020 21.35 21.36 21.31 21.33 3,807,336 -0.02(-0.11%)
Feb 14, 2020 21.37 21.37 21.34 21.36 5,460,196 +0.00(+0.00%)
Feb 13, 2020 21.36 21.37 21.33 21.36 12,315,588 +0.00(+0.00%)
Feb 12, 2020 21.34 21.36 21.32 21.36 2,143,616 +0.04(+0.18%)
Feb 11, 2020 21.33 21.33 21.30 21.32 2,605,171 +0.02(+0.11%)
Feb 10, 2020 21.29 21.30 21.27 21.29 2,072,978 +0.01(+0.04%)
Feb 07, 2020 21.29 21.29 21.27 21.29 2,194,920 -0.01(-0.04%)
Feb 06, 2020 21.28 21.31 21.24 21.29 5,389,595 +0.04(+0.19%)
Feb 05, 2020 21.27 21.28 21.25 21.25 3,474,069 +0.02(+0.11%)
Feb 04, 2020 21.21 21.23 21.19 21.23 3,235,941 +0.09(+0.45%)
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.