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

25.70 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.33 17.34 17.29 17.30 858,793 -0.05(-0.29%)
Aug 30, 2016 17.36 17.36 17.33 17.35 991,972 +0.00(+0.00%)
Aug 29, 2016 17.31 17.36 17.31 17.35 657,449 +0.05(+0.29%)
Aug 26, 2016 17.30 17.34 17.26 17.30 1,051,054 +0.00(+0.00%)
Aug 25, 2016 17.27 17.31 17.27 17.30 522,201 +0.03(+0.18%)
Aug 24, 2016 17.29 17.30 17.26 17.27 2,614,085 -0.03(-0.15%)
Aug 23, 2016 17.27 17.31 17.27 17.29 676,041 +0.04(+0.26%)
Aug 22, 2016 17.27 17.27 17.24 17.25 759,577 -0.03(-0.15%)
Aug 19, 2016 17.28 17.29 17.25 17.27 622,569 -0.01(-0.07%)
Aug 18, 2016 17.26 17.29 17.26 17.29 559,303 +0.04(+0.22%)
Aug 17, 2016 17.26 17.27 17.22 17.25 1,428,669 +0.01(+0.04%)
Aug 16, 2016 17.25 17.26 17.23 17.24 1,980,603 -0.04(-0.22%)
Aug 15, 2016 17.26 17.28 17.25 17.28 2,076,171 +0.06(+0.33%)
Aug 12, 2016 17.23 17.24 17.21 17.22 891,319 -0.01(-0.07%)
Aug 11, 2016 17.20 17.24 17.19 17.24 741,807 +0.03(+0.18%)
Aug 10, 2016 17.20 17.22 17.19 17.20 1,645,485 +0.00(+0.00%)
Aug 09, 2016 17.17 17.22 17.16 17.20 4,838,409 +0.04(+0.26%)
Aug 08, 2016 17.10 17.16 17.08 17.16 4,899,924 +0.06(+0.33%)
Aug 05, 2016 17.11 17.12 17.09 17.10 1,726,448 +0.03(+0.18%)
Aug 04, 2016 17.02 17.08 17.01 17.07 2,080,310 +0.08(+0.48%)
Aug 03, 2016 16.98 17.01 16.95 16.99 5,858,115 +0.01(+0.07%)
Aug 02, 2016 16.98 16.99 16.93 16.98 3,167,547 +0.02(+0.11%)
Aug 01, 2016 16.98 16.99 16.95 16.96 3,192,740 -0.02(-0.12%)
Jul 29, 2016 17.01 17.01 16.96 16.98 7,678,847 -0.01(-0.07%)
Jul 28, 2016 17.02 17.02 16.99 16.99 1,187,280 -0.05(-0.29%)
Jul 27, 2016 17.00 17.04 16.97 17.04 1,506,678 +0.02(+0.15%)
Jul 26, 2016 17.05 17.05 16.99 17.02 1,313,364 -0.02(-0.11%)
Jul 25, 2016 17.07 17.07 17.03 17.04 1,257,025 -0.04(-0.22%)
Jul 22, 2016 17.04 17.08 17.03 17.07 1,498,980 +0.03(+0.18%)
Jul 21, 2016 17.05 17.06 17.03 17.04 655,538 +0.01(+0.04%)
Jul 20, 2016 17.04 17.05 17.02 17.04 1,717,189 +0.01(+0.07%)
Jul 19, 2016 17.04 17.05 17.00 17.02 786,925 -0.03(-0.18%)
Jul 18, 2016 17.03 17.06 17.02 17.05 1,357,877 +0.04(+0.26%)
Jul 15, 2016 17.06 17.07 17.00 17.01 1,561,061 -0.02(-0.11%)
Jul 14, 2016 17.05 17.05 17.01 17.03 648,365 +0.01(+0.07%)
Jul 13, 2016 17.06 17.06 16.99 17.02 3,091,692 -0.03(-0.18%)
Jul 12, 2016 17.05 17.12 17.02 17.05 3,572,654 +0.01(+0.07%)
Jul 11, 2016 17.02 17.06 17.02 17.04 4,544,039 +0.02(+0.15%)
Jul 08, 2016 16.89 17.01 16.85 17.01 3,068,275 +0.16(+0.93%)
Jul 07, 2016 16.84 16.87 16.83 16.85 965,818 +0.04(+0.22%)
Jul 06, 2016 16.77 16.82 16.75 16.82 2,045,562 +0.03(+0.15%)
Jul 05, 2016 16.82 16.82 16.77 16.79 1,752,556 -0.03(-0.19%)
Jul 01, 2016 16.80 16.82 16.82 16.82 2,148,906 +0.02(+0.11%)
Jun 30, 2016 16.72 16.82 16.72 16.80 5,706,669 +0.07(+0.45%)
Jun 29, 2016 16.65 16.74 16.60 16.73 2,212,253 +0.16(+0.98%)
Jun 28, 2016 16.56 16.59 16.52 16.57 4,204,931 +0.12(+0.76%)
Jun 27, 2016 16.60 16.60 16.44 16.44 5,780,516 -0.17(-1.01%)
Jun 24, 2016 16.52 16.70 16.51 16.61 2,844,110 -0.22(-1.33%)
Jun 23, 2016 16.79 16.84 16.77 16.84 7,157,959 +0.12(+0.71%)
Jun 22, 2016 16.70 16.74 16.70 16.72 5,251,894 -0.01(-0.04%)
Jun 21, 2016 16.69 16.72 16.67 16.72 3,338,298 +0.07(+0.45%)
Jun 20, 2016 16.68 16.71 16.65 16.65 1,659,223 +0.05(+0.30%)
Jun 17, 2016 16.57 16.62 16.57 16.60 4,335,904 +0.02(+0.11%)
Jun 16, 2016 16.57 16.60 16.52 16.58 1,023,375 -0.02(-0.15%)
Jun 15, 2016 16.60 16.65 16.60 16.60 2,692,750 +0.00(+0.00%)
Jun 14, 2016 16.65 16.66 16.59 16.60 5,041,818 -0.03(-0.19%)
Jun 13, 2016 16.68 16.70 16.64 16.64 2,492,951 -0.06(-0.34%)
Jun 10, 2016 16.75 16.75 16.67 16.69 2,263,943 -0.06(-0.33%)
Jun 09, 2016 16.77 16.77 16.74 16.75 3,523,227 -0.02(-0.15%)
Jun 08, 2016 16.76 16.79 16.75 16.77 2,440,729 +0.04(+0.22%)
Jun 07, 2016 16.68 16.75 16.68 16.74 1,761,350 +0.07(+0.41%)
Jun 06, 2016 16.63 16.68 16.63 16.67 1,177,819 +0.04(+0.22%)
Jun 03, 2016 16.59 16.63 16.57 16.63 1,343,384 +0.04(+0.22%)
Jun 02, 2016 16.55 16.59 16.53 16.59 850,593 +0.02(+0.11%)
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.