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

25.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.94 17.01 16.94 16.99 6,094,838 +0.05(+0.31%)
Feb 26, 2015 16.94 16.96 16.93 16.94 1,307,909 +0.01(+0.07%)
Feb 25, 2015 16.91 16.97 16.91 16.93 2,793,207 +0.00(+0.00%)
Feb 24, 2015 16.89 16.94 16.88 16.93 3,216,192 +0.05(+0.27%)
Feb 23, 2015 16.92 16.92 16.88 16.88 895,868 +0.01(+0.07%)
Feb 20, 2015 16.86 16.88 16.84 16.87 3,890,569 +0.02(+0.10%)
Feb 19, 2015 16.86 16.87 16.84 16.86 1,309,805 +0.00(+0.00%)
Feb 18, 2015 16.84 16.87 16.80 16.86 5,944,728 +0.00(+0.00%)
Feb 17, 2015 16.81 16.88 16.81 16.86 7,947,844 +0.01(+0.07%)
Feb 13, 2015 16.82 16.84 16.84 16.84 2,269,791 +0.02(+0.14%)
Feb 12, 2015 16.82 16.82 16.77 16.82 2,785,950 +0.02(+0.10%)
Feb 11, 2015 16.80 16.80 16.76 16.80 1,454,665 +0.01(+0.03%)
Feb 10, 2015 16.80 16.80 16.76 16.80 1,472,858 +0.04(+0.24%)
Feb 09, 2015 16.74 16.77 16.74 16.76 1,002,256 +0.01(+0.03%)
Feb 06, 2015 16.73 16.78 16.73 16.75 1,588,359 +0.01(+0.03%)
Feb 05, 2015 16.70 16.75 16.69 16.75 1,410,014 +0.06(+0.34%)
Feb 04, 2015 16.68 16.71 16.67 16.69 6,552,743 +0.02(+0.14%)
Feb 03, 2015 16.67 16.68 16.62 16.67 5,024,133 +0.02(+0.10%)
Feb 02, 2015 16.63 16.66 16.62 16.65 983,491 +0.02(+0.11%)
Jan 30, 2015 16.65 16.65 16.61 16.63 1,792,414 -0.03(-0.17%)
Jan 29, 2015 16.64 16.66 16.61 16.66 1,301,751 +0.06(+0.35%)
Jan 28, 2015 16.61 16.65 16.60 16.60 2,692,129 -0.01(-0.07%)
Jan 27, 2015 16.62 16.63 16.58 16.61 1,160,961 -0.02(-0.14%)
Jan 26, 2015 16.64 16.65 16.60 16.64 1,471,925 +0.02(+0.10%)
Jan 23, 2015 16.64 16.66 16.62 16.62 1,142,523 -0.02(-0.10%)
Jan 22, 2015 16.61 16.64 16.60 16.64 3,396,511 +0.02(+0.14%)
Jan 21, 2015 16.57 16.61 16.55 16.61 1,377,808 +0.01(+0.03%)
Jan 20, 2015 16.58 16.66 16.58 16.61 1,677,686 -0.01(-0.07%)
Jan 16, 2015 16.54 16.63 16.54 16.62 4,171,955 +0.03(+0.21%)
Jan 15, 2015 16.61 16.62 16.57 16.58 3,199,897 -0.04(-0.24%)
Jan 14, 2015 16.59 16.64 16.57 16.62 1,099,606 -0.03(-0.17%)
Jan 13, 2015 16.66 16.68 16.61 16.65 5,263,393 -0.02(-0.10%)
Jan 12, 2015 16.65 16.70 16.63 16.67 5,961,369 +0.01(+0.07%)
Jan 09, 2015 16.66 16.68 16.61 16.66 1,794,420 +0.02(+0.10%)
Jan 08, 2015 16.64 16.66 16.61 16.64 1,938,781 +0.06(+0.38%)
Jan 07, 2015 16.57 16.58 16.53 16.58 1,615,021 +0.05(+0.31%)
Jan 06, 2015 16.58 16.60 16.52 16.53 5,826,077 -0.07(-0.41%)
Jan 05, 2015 16.60 16.64 16.56 16.60 2,921,659 -0.06(-0.34%)
Jan 02, 2015 16.60 16.65 16.60 16.65 1,519,668 +0.06(+0.38%)
Dec 31, 2014 16.60 16.59 16.59 16.59 2,767,048 -0.02(-0.10%)
Dec 30, 2014 16.66 16.67 16.61 16.61 5,160,767 -0.07(-0.41%)
Dec 29, 2014 16.68 16.73 16.64 16.68 4,842,057 +0.03(+0.18%)
Dec 26, 2014 16.65 16.68 16.63 16.65 1,243,591 +0.02(+0.10%)
Dec 24, 2014 16.63 16.63 16.63 16.63 1,065,186 -0.01(-0.03%)
Dec 23, 2014 16.61 16.64 16.60 16.64 2,386,399 +0.03(+0.17%)
Dec 22, 2014 16.58 16.61 16.57 16.61 2,595,512 +0.01(+0.03%)
Dec 19, 2014 16.53 16.61 16.51 16.60 6,762,140 +0.09(+0.55%)
Dec 18, 2014 16.48 16.57 16.48 16.51 2,077,285 +0.08(+0.49%)
Dec 17, 2014 16.24 16.44 16.24 16.43 7,014,623 +0.19(+1.20%)
Dec 16, 2014 16.27 16.33 16.22 16.24 4,389,039 -0.14(-0.87%)
Dec 15, 2014 16.41 16.42 16.34 16.38 3,743,888 -0.03(-0.17%)
Dec 12, 2014 16.41 16.44 16.36 16.41 5,298,474 -0.03(-0.21%)
Dec 11, 2014 16.49 16.51 16.43 16.44 6,889,819 -0.06(-0.38%)
Dec 10, 2014 16.60 16.60 16.49 16.50 4,959,655 -0.10(-0.59%)
Dec 09, 2014 16.61 16.66 16.58 16.60 4,469,886 -0.06(-0.34%)
Dec 08, 2014 16.70 16.70 16.65 16.66 3,252,197 -0.07(-0.41%)
Dec 05, 2014 16.75 16.75 16.69 16.73 4,257,439 -0.01(-0.07%)
Dec 04, 2014 16.74 16.76 16.74 16.74 1,246,129 -0.02(-0.14%)
Dec 03, 2014 16.74 16.77 16.73 16.76 3,187,563 +0.01(+0.07%)
Dec 02, 2014 16.74 16.78 16.73 16.75 2,480,165 -0.02(-0.10%)
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.