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

25.66 -0.04 (-0.14%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.56 16.58 16.55 16.55 2,684,925 +0.01(+0.04%)
May 27, 2016 16.55 16.55 16.55 16.55 6,794,025 +0.00(+0.00%)
May 26, 2016 16.54 16.58 16.53 16.55 2,612,330 +0.01(+0.07%)
May 25, 2016 16.53 16.56 16.53 16.53 5,229,524 +0.02(+0.11%)
May 24, 2016 16.46 16.52 16.45 16.52 2,008,853 +0.07(+0.45%)
May 23, 2016 16.44 16.45 16.42 16.44 1,000,587 +0.01(+0.08%)
May 20, 2016 16.40 16.45 16.40 16.43 3,934,020 +0.01(+0.07%)
May 19, 2016 16.39 16.42 16.36 16.42 1,104,448 +0.01(+0.04%)
May 18, 2016 16.43 16.46 16.40 16.41 1,020,358 -0.02(-0.11%)
May 17, 2016 16.35 16.44 16.35 16.43 942,890 +0.00(+0.00%)
May 16, 2016 16.40 16.43 16.36 16.43 755,717 +0.06(+0.34%)
May 13, 2016 16.40 16.42 16.37 16.37 1,415,412 -0.06(-0.34%)
May 12, 2016 16.39 16.44 16.39 16.43 572,737 +0.02(+0.11%)
May 11, 2016 16.40 16.45 16.32 16.41 860,630 +0.01(+0.08%)
May 10, 2016 16.35 16.40 16.29 16.40 1,139,153 +0.07(+0.42%)
May 09, 2016 16.31 16.37 16.31 16.33 919,768 -0.01(-0.08%)
May 06, 2016 16.32 16.35 16.31 16.34 910,296 -0.01(-0.08%)
May 05, 2016 16.40 16.40 16.34 16.35 1,032,895 -0.01(-0.04%)
May 04, 2016 16.39 16.39 16.33 16.36 3,511,755 -0.03(-0.19%)
May 03, 2016 16.37 16.41 16.37 16.39 1,407,534 +0.06(+0.35%)
May 02, 2016 16.35 16.36 16.32 16.34 1,017,040 +0.01(+0.05%)
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%)
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.