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 (%)
Aug 31, 2015 16.40 16.41 16.35 16.40 2,072,672 +0.00(+0.00%)
Aug 28, 2015 16.40 16.41 16.37 16.40 2,793,504 +0.01(+0.07%)
Aug 27, 2015 16.36 16.40 16.34 16.39 5,451,892 +0.06(+0.36%)
Aug 26, 2015 16.29 16.35 16.28 16.33 2,253,855 +0.08(+0.51%)
Aug 25, 2015 16.25 16.31 16.24 16.25 4,954,582 +0.04(+0.25%)
Aug 24, 2015 16.07 16.25 16.07 16.21 3,474,826 -0.13(-0.80%)
Aug 21, 2015 16.34 16.38 16.33 16.34 2,333,917 -0.03(-0.18%)
Aug 20, 2015 16.40 16.45 16.37 16.37 2,272,051 -0.07(-0.43%)
Aug 19, 2015 16.44 16.46 16.41 16.44 3,477,848 -0.04(-0.27%)
Aug 18, 2015 16.48 16.50 16.45 16.48 2,801,026 -0.00(-0.02%)
Aug 17, 2015 16.45 16.48 16.45 16.48 1,614,075 +0.01(+0.07%)
Aug 14, 2015 16.47 16.48 16.45 16.47 950,635 +0.02(+0.11%)
Aug 13, 2015 16.46 16.50 16.45 16.45 1,699,709 -0.02(-0.14%)
Aug 12, 2015 16.47 16.50 16.42 16.48 2,686,660 -0.04(-0.21%)
Aug 11, 2015 16.53 16.54 16.50 16.51 4,177,093 -0.05(-0.29%)
Aug 10, 2015 16.58 16.58 16.55 16.56 2,344,588 -0.01(-0.07%)
Aug 07, 2015 16.58 16.60 16.57 16.57 3,243,568 -0.05(-0.32%)
Aug 06, 2015 16.66 16.66 16.61 16.63 3,053,993 -0.05(-0.28%)
Aug 05, 2015 16.67 16.70 16.66 16.67 3,508,174 +0.00(+0.00%)
Aug 04, 2015 16.70 16.70 16.67 16.67 1,305,561 -0.01(-0.07%)
Aug 03, 2015 16.70 16.73 16.68 16.68 2,554,978 -0.04(-0.21%)
Jul 31, 2015 16.75 16.75 16.71 16.72 4,294,884 -0.01(-0.07%)
Jul 30, 2015 16.71 16.73 16.67 16.73 2,042,064 +0.04(+0.21%)
Jul 29, 2015 16.66 16.71 16.62 16.70 4,055,637 +0.06(+0.35%)
Jul 28, 2015 16.63 16.66 16.59 16.64 6,362,289 +0.04(+0.21%)
Jul 27, 2015 16.65 16.65 16.60 16.60 4,476,225 -0.06(-0.39%)
Jul 24, 2015 16.69 16.71 16.66 16.67 6,880,913 -0.04(-0.25%)
Jul 23, 2015 16.71 16.71 16.68 16.71 1,751,824 -0.01(-0.04%)
Jul 22, 2015 16.76 16.77 16.71 16.71 3,581,259 -0.09(-0.52%)
Jul 21, 2015 16.82 16.83 16.78 16.80 2,848,287 -0.02(-0.14%)
Jul 20, 2015 16.83 16.85 16.81 16.83 1,457,224 -0.02(-0.10%)
Jul 17, 2015 16.90 16.91 16.84 16.84 3,273,078 -0.07(-0.42%)
Jul 16, 2015 16.91 16.91 16.89 16.91 1,568,567 +0.01(+0.07%)
Jul 15, 2015 16.89 16.91 16.89 16.90 2,511,095 +0.00(+0.00%)
Jul 14, 2015 16.89 16.90 16.88 16.90 2,266,887 +0.01(+0.07%)
Jul 13, 2015 16.91 16.91 16.89 16.89 1,670,846 +0.00(+0.00%)
Jul 10, 2015 16.89 16.91 16.83 16.89 4,868,357 +0.04(+0.21%)
Jul 09, 2015 16.86 16.87 16.84 16.86 1,299,854 +0.02(+0.14%)
Jul 08, 2015 16.88 16.88 16.83 16.83 1,800,036 -0.07(-0.42%)
Jul 07, 2015 16.90 16.95 16.88 16.90 7,230,148 -0.03(-0.17%)
Jul 06, 2015 16.95 16.98 16.91 16.93 5,388,067 -0.03(-0.17%)
Jul 02, 2015 16.96 16.96 16.96 16.96 1,036,145 +0.01(+0.03%)
Jul 01, 2015 16.96 16.96 16.94 16.96 3,610,397 +0.02(+0.13%)
Jun 30, 2015 16.93 16.94 16.89 16.93 3,967,433 +0.05(+0.31%)
Jun 29, 2015 16.94 16.98 16.88 16.88 5,031,546 -0.11(-0.62%)
Jun 26, 2015 17.00 17.00 16.98 16.99 2,536,833 -0.01(-0.07%)
Jun 25, 2015 17.00 17.02 16.99 17.00 970,978 -0.01(-0.07%)
Jun 24, 2015 17.01 17.04 17.00 17.01 2,601,045 -0.02(-0.10%)
Jun 23, 2015 17.02 17.04 17.02 17.03 3,445,633 +0.01(+0.03%)
Jun 22, 2015 17.03 17.04 17.01 17.02 2,740,611 +0.02(+0.10%)
Jun 19, 2015 16.99 17.02 16.99 17.00 3,432,209 +0.00(+0.00%)
Jun 18, 2015 16.98 17.00 16.98 17.00 1,401,763 +0.01(+0.07%)
Jun 17, 2015 16.98 16.99 16.93 16.99 4,487,061 +0.02(+0.14%)
Jun 16, 2015 16.94 16.98 16.92 16.97 2,339,363 +0.02(+0.14%)
Jun 15, 2015 16.99 17.00 16.95 16.95 6,362,755 -0.05(-0.28%)
Jun 12, 2015 17.00 17.03 16.99 16.99 2,567,254 -0.03(-0.17%)
Jun 11, 2015 17.02 17.03 16.99 17.02 4,896,924 +0.01(+0.07%)
Jun 10, 2015 16.99 17.02 16.99 17.01 1,364,569 +0.01(+0.07%)
Jun 09, 2015 17.03 17.03 16.99 17.00 975,777 -0.02(-0.14%)
Jun 08, 2015 17.03 17.03 17.00 17.02 2,095,598 +0.01(+0.07%)
Jun 05, 2015 17.04 17.05 17.00 17.01 4,895,563 -0.03(-0.17%)
Jun 04, 2015 17.07 17.07 17.03 17.04 2,266,424 -0.01(-0.07%)
Jun 03, 2015 17.11 17.13 17.05 17.05 4,650,471 -0.04(-0.21%)
Jun 02, 2015 17.08 17.11 17.08 17.09 1,477,392 -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.