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

25.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 22,086,148 -0.10(-0.47%)
May 27, 2022 21.87 21.97 21.83 21.95 7,415,581 +0.17(+0.78%)
May 26, 2022 21.64 21.80 21.61 21.78 8,260,869 +0.20(+0.95%)
May 25, 2022 21.40 21.60 21.38 21.57 5,551,015 +0.20(+0.92%)
May 24, 2022 21.28 21.41 21.26 21.38 6,401,292 +0.07(+0.32%)
May 23, 2022 21.32 21.34 21.29 21.31 6,104,682 +0.03(+0.16%)
May 20, 2022 21.34 21.34 21.21 21.28 7,236,182 -0.02(-0.08%)
May 19, 2022 21.17 21.34 21.16 21.29 8,701,074 +0.10(+0.48%)
May 18, 2022 21.24 21.24 21.17 21.19 8,860,473 -0.13(-0.60%)
May 17, 2022 21.37 21.37 21.29 21.32 7,905,603 -0.01(-0.04%)
May 16, 2022 21.39 21.40 21.33 21.33 5,785,214 -0.03(-0.12%)
May 13, 2022 21.43 21.43 21.29 21.35 7,042,965 -0.02(-0.08%)
May 12, 2022 21.36 21.42 21.28 21.37 7,637,466 +0.00(+0.00%)
May 11, 2022 21.45 21.56 21.37 21.37 8,171,380 -0.10(-0.48%)
May 10, 2022 21.52 21.54 21.40 21.47 11,397,847 +0.06(+0.28%)
May 09, 2022 21.47 21.52 21.39 21.41 7,655,720 -0.17(-0.79%)
May 06, 2022 21.60 21.66 21.52 21.58 7,783,424 -0.08(-0.35%)
May 05, 2022 21.82 21.85 21.60 21.66 9,614,027 -0.26(-1.17%)
May 04, 2022 21.79 21.96 21.66 21.92 11,177,564 +0.15(+0.71%)
May 03, 2022 21.72 21.81 21.72 21.76 7,146,750 +0.08(+0.35%)
May 02, 2022 21.66 21.71 21.61 21.69 8,834,983 +0.01(+0.07%)
Apr 29, 2022 21.80 21.82 21.66 21.67 6,256,816 -0.18(-0.82%)
Apr 28, 2022 21.81 21.90 21.76 21.85 7,742,072 +0.08(+0.39%)
Apr 27, 2022 21.86 21.89 21.75 21.76 6,265,877 -0.08(-0.35%)
Apr 26, 2022 21.96 21.96 21.83 21.84 6,390,089 -0.11(-0.50%)
Apr 25, 2022 21.84 21.98 21.82 21.95 9,778,173 +0.13(+0.58%)
Apr 22, 2022 21.91 21.91 21.81 21.82 9,712,485 -0.10(-0.46%)
Apr 21, 2022 22.05 22.07 21.92 21.93 10,318,458 -0.08(-0.35%)
Apr 20, 2022 22.01 22.05 21.98 22.00 8,112,496 +0.02(+0.08%)
Apr 19, 2022 21.95 22.00 21.93 21.99 5,873,356 +0.02(+0.08%)
Apr 18, 2022 21.98 22.01 21.94 21.97 9,712,662 -0.03(-0.12%)
Apr 14, 2022 22.09 22.11 21.94 21.99 6,246,241 -0.09(-0.42%)
Apr 13, 2022 22.01 22.09 22.00 22.09 8,072,731 +0.11(+0.50%)
Apr 12, 2022 21.95 22.05 21.93 21.98 9,183,139 +0.10(+0.47%)
Apr 11, 2022 21.90 21.93 21.84 21.88 8,387,471 -0.09(-0.39%)
Apr 08, 2022 21.99 22.04 21.94 21.96 6,582,075 -0.07(-0.31%)
Apr 07, 2022 22.08 22.09 22.02 22.03 10,469,097 -0.03(-0.15%)
Apr 06, 2022 22.07 22.15 21.99 22.06 17,644,618 -0.08(-0.35%)
Apr 05, 2022 22.31 22.31 22.14 22.14 14,025,446 -0.17(-0.76%)
Apr 04, 2022 22.22 22.32 22.21 22.31 8,336,653 +0.10(+0.46%)
Apr 01, 2022 22.19 22.22 22.14 22.21 8,567,208 +0.01(+0.03%)
Mar 31, 2022 22.27 22.28 22.19 22.20 8,278,723 -0.03(-0.11%)
Mar 30, 2022 22.27 22.27 22.23 22.23 12,772,896 -0.08(-0.34%)
Mar 29, 2022 22.21 22.30 22.18 22.30 8,152,179 +0.19(+0.88%)
Mar 28, 2022 22.01 22.11 22.00 22.11 3,685,270 +0.07(+0.31%)
Mar 25, 2022 22.12 22.12 22.01 22.04 5,969,743 -0.07(-0.31%)
Mar 24, 2022 22.08 22.12 22.04 22.11 4,575,426 +0.03(+0.15%)
Mar 23, 2022 22.12 22.12 22.05 22.07 6,891,236 -0.03(-0.15%)
Mar 22, 2022 22.03 22.13 22.01 22.11 10,321,506 +0.08(+0.38%)
Mar 21, 2022 22.16 22.18 21.96 22.02 9,771,353 -0.14(-0.65%)
Mar 18, 2022 22.12 22.18 22.07 22.17 5,354,510 +0.04(+0.19%)
Mar 17, 2022 22.04 22.12 22.04 22.12 11,137,992 +0.12(+0.54%)
Mar 16, 2022 21.89 22.02 21.80 22.01 13,853,232 +0.20(+0.93%)
Mar 15, 2022 21.73 21.85 21.73 21.80 9,147,020 +0.08(+0.39%)
Mar 14, 2022 21.88 21.88 21.68 21.72 8,823,384 -0.14(-0.62%)
Mar 11, 2022 22.01 22.01 21.85 21.85 5,856,926 -0.12(-0.54%)
Mar 10, 2022 21.98 22.03 21.95 21.97 7,978,083 -0.10(-0.46%)
Mar 09, 2022 22.04 22.09 22.01 22.07 6,958,590 +0.11(+0.50%)
Mar 08, 2022 22.01 22.07 21.95 21.96 10,233,016 -0.03(-0.15%)
Mar 07, 2022 22.12 22.13 21.99 22.00 10,696,101 -0.16(-0.73%)
Mar 04, 2022 22.24 22.24 22.15 22.16 8,892,084 -0.09(-0.42%)
Mar 03, 2022 22.34 22.34 22.24 22.25 5,243,342 -0.03(-0.15%)
Mar 02, 2022 22.24 22.29 22.20 22.29 6,687,644 +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.