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

25.70 +0.07 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.32 16.34 16.28 16.33 3,245,022 +0.03(+0.19%)
Apr 28, 2016 16.30 16.34 16.29 16.30 3,217,271 -0.01(-0.08%)
Apr 27, 2016 16.20 16.32 16.20 16.31 1,963,674 +0.07(+0.42%)
Apr 26, 2016 16.25 16.25 16.21 16.24 1,129,515 +0.02(+0.15%)
Apr 25, 2016 16.22 16.26 16.20 16.22 917,289 -0.02(-0.11%)
Apr 22, 2016 16.22 16.25 16.21 16.24 647,829 +0.03(+0.19%)
Apr 21, 2016 16.25 16.25 16.20 16.20 1,307,507 -0.02(-0.11%)
Apr 20, 2016 16.17 16.25 16.17 16.22 1,145,079 +0.05(+0.30%)
Apr 19, 2016 16.14 16.18 16.11 16.17 1,227,055 +0.07(+0.42%)
Apr 18, 2016 16.03 16.11 16.02 16.11 2,662,114 +0.07(+0.42%)
Apr 15, 2016 16.00 16.05 16.00 16.04 6,387,635 +0.02(+0.15%)
Apr 14, 2016 16.03 16.04 15.99 16.01 538,733 +0.01(+0.06%)
Apr 13, 2016 15.93 16.02 15.92 16.01 1,139,335 +0.09(+0.56%)
Apr 12, 2016 15.89 15.92 15.88 15.92 1,588,937 +0.06(+0.35%)
Apr 11, 2016 15.85 15.87 15.80 15.86 650,313 +0.04(+0.27%)
Apr 08, 2016 15.81 15.84 15.79 15.82 1,197,520 +0.06(+0.35%)
Apr 07, 2016 15.79 15.79 15.74 15.76 1,201,032 -0.01(-0.08%)
Apr 06, 2016 15.74 15.83 15.71 15.78 1,191,137 +0.06(+0.39%)
Apr 05, 2016 15.73 15.77 15.70 15.71 3,808,585 -0.06(-0.39%)
Apr 04, 2016 15.82 15.84 15.76 15.78 1,315,814 -0.04(-0.27%)
Apr 01, 2016 15.80 15.84 15.73 15.82 1,420,861 +0.04(+0.26%)
Mar 31, 2016 15.78 15.81 15.77 15.78 1,001,179 +0.01(+0.08%)
Mar 30, 2016 15.76 15.80 15.73 15.77 1,054,632 +0.01(+0.08%)
Mar 29, 2016 15.73 15.75 15.66 15.75 1,546,629 +0.03(+0.19%)
Mar 28, 2016 15.75 15.77 15.71 15.72 1,022,653 -0.02(-0.15%)
Mar 24, 2016 15.77 15.75 15.75 15.75 1,785,909 -0.05(-0.31%)
Mar 23, 2016 15.82 15.82 15.78 15.80 1,839,334 +0.00(+0.00%)
Mar 22, 2016 15.84 15.84 15.79 15.80 2,424,172 -0.02(-0.15%)
Mar 21, 2016 15.84 15.88 15.81 15.82 3,011,793 +0.01(+0.04%)
Mar 18, 2016 15.80 15.87 15.80 15.81 1,593,770 +0.03(+0.19%)
Mar 17, 2016 15.75 15.81 15.73 15.78 1,987,550 +0.04(+0.27%)
Mar 16, 2016 15.65 15.75 15.62 15.74 6,279,554 +0.09(+0.55%)
Mar 15, 2016 15.67 15.70 15.65 15.66 4,539,771 -0.09(-0.54%)
Mar 14, 2016 15.77 15.77 15.70 15.74 1,725,080 -0.04(-0.27%)
Mar 11, 2016 15.70 15.80 15.70 15.78 2,854,861 +0.15(+0.94%)
Mar 10, 2016 15.61 15.64 15.58 15.64 1,530,160 +0.04(+0.27%)
Mar 09, 2016 15.58 15.59 15.55 15.59 1,031,831 +0.03(+0.20%)
Mar 08, 2016 15.60 15.62 15.56 15.56 2,501,171 -0.05(-0.31%)
Mar 07, 2016 15.59 15.62 15.58 15.61 999,670 +0.01(+0.08%)
Mar 04, 2016 15.55 15.61 15.50 15.60 2,640,347 +0.07(+0.47%)
Mar 03, 2016 15.49 15.54 15.45 15.53 1,272,748 +0.03(+0.20%)
Mar 02, 2016 15.49 15.56 15.45 15.50 1,561,202 -0.07(-0.47%)
Mar 01, 2016 15.28 15.59 15.28 15.57 6,654,061 +0.18(+1.20%)
Feb 29, 2016 15.25 15.40 15.25 15.39 7,029,967 +0.14(+0.92%)
Feb 26, 2016 15.19 15.26 15.19 15.25 2,718,550 +0.09(+0.56%)
Feb 25, 2016 15.12 15.17 15.09 15.16 1,588,171 +0.06(+0.40%)
Feb 24, 2016 15.00 15.10 14.99 15.10 1,291,134 +0.00(+0.00%)
Feb 23, 2016 15.09 15.11 15.04 15.10 2,182,992 -0.01(-0.08%)
Feb 22, 2016 15.04 15.11 15.03 15.11 1,568,748 +0.12(+0.77%)
Feb 19, 2016 14.97 15.00 14.94 15.00 1,464,734 +0.01(+0.04%)
Feb 18, 2016 14.95 15.01 14.94 14.99 1,789,675 +0.04(+0.24%)
Feb 17, 2016 14.89 14.98 14.89 14.95 1,707,074 +0.07(+0.45%)
Feb 16, 2016 14.88 14.93 14.81 14.89 1,888,813 +0.05(+0.33%)
Feb 12, 2016 14.70 14.84 14.84 14.84 1,897,191 +0.18(+1.24%)
Feb 11, 2016 14.69 14.72 14.61 14.66 7,967,038 -0.12(-0.82%)
Feb 10, 2016 14.84 14.87 14.77 14.78 6,486,457 -0.04(-0.29%)
Feb 09, 2016 14.81 14.87 14.78 14.82 3,494,560 -0.05(-0.33%)
Feb 08, 2016 14.93 14.94 14.84 14.87 1,786,623 -0.15(-1.01%)
Feb 05, 2016 15.07 15.08 15.00 15.02 3,113,052 -0.05(-0.36%)
Feb 04, 2016 15.11 15.14 15.07 15.08 1,082,827 -0.05(-0.36%)
Feb 03, 2016 15.10 15.14 15.03 15.13 3,758,096 +0.07(+0.44%)
Feb 02, 2016 15.10 15.11 15.05 15.06 2,028,409 -0.09(-0.56%)
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.