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

25.63 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 21.88 21.89 21.78 21.85 22,085,862 -0.10(-0.47%)
May 27, 2022 21.87 21.97 21.83 21.95 7,415,485 +0.17(+0.78%)
May 26, 2022 21.64 21.80 21.61 21.78 8,260,762 +0.20(+0.95%)
May 25, 2022 21.40 21.60 21.38 21.58 5,550,943 +0.20(+0.92%)
May 24, 2022 21.28 21.41 21.26 21.38 6,401,209 +0.07(+0.32%)
May 23, 2022 21.32 21.34 21.29 21.31 6,104,603 +0.03(+0.16%)
May 20, 2022 21.34 21.34 21.21 21.28 7,236,088 -0.02(-0.08%)
May 19, 2022 21.17 21.34 21.16 21.29 8,700,961 +0.10(+0.48%)
May 18, 2022 21.24 21.24 21.17 21.19 8,860,358 -0.13(-0.60%)
May 17, 2022 21.37 21.37 21.29 21.32 7,905,500 -0.01(-0.04%)
May 16, 2022 21.39 21.40 21.33 21.33 5,785,139 -0.03(-0.12%)
May 13, 2022 21.43 21.43 21.29 21.35 7,042,874 -0.02(-0.08%)
May 12, 2022 21.36 21.42 21.28 21.37 7,637,367 +0.00(+0.00%)
May 11, 2022 21.45 21.56 21.37 21.37 8,171,275 -0.10(-0.48%)
May 10, 2022 21.52 21.54 21.40 21.47 11,397,700 +0.06(+0.28%)
May 09, 2022 21.47 21.52 21.39 21.41 7,655,621 -0.17(-0.79%)
May 06, 2022 21.60 21.66 21.52 21.58 7,783,323 -0.08(-0.35%)
May 05, 2022 21.82 21.85 21.60 21.66 9,613,903 -0.26(-1.17%)
May 04, 2022 21.79 21.96 21.66 21.92 11,177,419 +0.15(+0.71%)
May 03, 2022 21.72 21.81 21.72 21.76 7,146,658 +0.08(+0.35%)
May 02, 2022 21.66 21.71 21.61 21.69 8,834,869 +0.01(+0.07%)
Apr 29, 2022 21.80 21.82 21.66 21.67 6,256,735 -0.18(-0.82%)
Apr 28, 2022 21.81 21.90 21.76 21.85 7,741,972 +0.08(+0.39%)
Apr 27, 2022 21.86 21.89 21.75 21.77 6,265,796 -0.08(-0.35%)
Apr 26, 2022 21.96 21.96 21.83 21.84 6,390,006 -0.11(-0.50%)
Apr 25, 2022 21.84 21.98 21.82 21.95 9,778,046 +0.13(+0.58%)
Apr 22, 2022 21.91 21.91 21.81 21.82 9,712,359 -0.10(-0.46%)
Apr 21, 2022 22.05 22.07 21.92 21.93 10,318,324 -0.08(-0.35%)
Apr 20, 2022 22.01 22.05 21.98 22.00 8,112,390 +0.02(+0.08%)
Apr 19, 2022 21.95 22.00 21.93 21.99 5,873,280 +0.02(+0.08%)
Apr 18, 2022 21.98 22.01 21.94 21.97 9,712,536 -0.03(-0.12%)
Apr 14, 2022 22.09 22.11 21.94 21.99 6,246,160 -0.09(-0.42%)
Apr 13, 2022 22.01 22.09 22.00 22.09 8,072,626 +0.11(+0.50%)
Apr 12, 2022 21.95 22.05 21.93 21.98 9,183,019 +0.10(+0.47%)
Apr 11, 2022 21.90 21.93 21.84 21.88 8,387,362 -0.08(-0.39%)
Apr 08, 2022 21.99 22.04 21.94 21.96 6,581,990 -0.07(-0.31%)
Apr 07, 2022 22.08 22.09 22.02 22.03 10,468,961 -0.03(-0.15%)
Apr 06, 2022 22.07 22.15 21.99 22.06 17,644,388 -0.08(-0.35%)
Apr 05, 2022 22.31 22.31 22.14 22.14 14,025,264 -0.17(-0.76%)
Apr 04, 2022 22.22 22.32 22.21 22.31 8,336,545 +0.10(+0.46%)
Apr 01, 2022 22.19 22.22 22.14 22.21 8,567,097 +0.01(+0.03%)
Mar 31, 2022 22.27 22.28 22.19 22.20 8,278,615 -0.03(-0.11%)
Mar 30, 2022 22.27 22.27 22.23 22.23 12,772,731 -0.08(-0.34%)
Mar 29, 2022 22.21 22.30 22.18 22.30 8,152,074 +0.19(+0.88%)
Mar 28, 2022 22.01 22.11 22.00 22.11 3,685,222 +0.07(+0.31%)
Mar 25, 2022 22.12 22.12 22.01 22.04 5,969,666 -0.07(-0.31%)
Mar 24, 2022 22.08 22.12 22.04 22.11 4,575,367 +0.03(+0.15%)
Mar 23, 2022 22.12 22.12 22.05 22.07 6,891,147 -0.03(-0.15%)
Mar 22, 2022 22.03 22.13 22.01 22.11 10,321,372 +0.08(+0.38%)
Mar 21, 2022 22.16 22.18 21.96 22.02 9,771,226 -0.14(-0.65%)
Mar 18, 2022 22.12 22.18 22.07 22.17 5,354,441 +0.04(+0.19%)
Mar 17, 2022 22.04 22.12 22.04 22.12 11,137,848 +0.12(+0.54%)
Mar 16, 2022 21.89 22.02 21.80 22.01 13,853,052 +0.20(+0.93%)
Mar 15, 2022 21.74 21.85 21.73 21.80 9,146,902 +0.08(+0.39%)
Mar 14, 2022 21.88 21.88 21.68 21.72 8,823,270 -0.14(-0.62%)
Mar 11, 2022 22.01 22.01 21.85 21.85 5,856,850 -0.12(-0.54%)
Mar 10, 2022 21.98 22.03 21.95 21.97 7,977,980 -0.10(-0.46%)
Mar 09, 2022 22.04 22.09 22.01 22.07 6,958,500 +0.11(+0.50%)
Mar 08, 2022 22.01 22.07 21.95 21.96 10,232,883 -0.03(-0.15%)
Mar 07, 2022 22.12 22.13 21.99 22.00 10,695,963 -0.16(-0.73%)
Mar 04, 2022 22.24 22.24 22.15 22.16 8,891,969 -0.09(-0.42%)
Mar 03, 2022 22.34 22.34 22.24 22.25 5,243,274 -0.03(-0.15%)
Mar 02, 2022 22.24 22.29 22.20 22.29 6,687,558 +0.06(+0.27%)
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.