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

25.67 +0.04 (+0.16%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 15.78 15.81 15.77 15.78 1,001,166 +0.01(+0.08%)
Mar 30, 2016 15.76 15.80 15.73 15.77 1,054,618 +0.01(+0.08%)
Mar 29, 2016 15.73 15.75 15.66 15.75 1,546,609 +0.03(+0.19%)
Mar 28, 2016 15.75 15.77 15.71 15.72 1,022,640 -0.02(-0.16%)
Mar 24, 2016 15.77 15.75 15.75 15.75 1,785,886 -0.05(-0.31%)
Mar 23, 2016 15.82 15.82 15.78 15.80 1,839,310 +0.00(+0.00%)
Mar 22, 2016 15.85 15.85 15.79 15.80 2,424,141 -0.02(-0.15%)
Mar 21, 2016 15.85 15.88 15.81 15.82 3,011,754 +0.01(+0.04%)
Mar 18, 2016 15.80 15.87 15.80 15.81 1,593,749 +0.03(+0.19%)
Mar 17, 2016 15.75 15.81 15.73 15.78 1,987,524 +0.04(+0.27%)
Mar 16, 2016 15.65 15.75 15.62 15.74 6,279,473 +0.09(+0.55%)
Mar 15, 2016 15.67 15.70 15.65 15.66 4,539,712 -0.09(-0.54%)
Mar 14, 2016 15.77 15.77 15.70 15.74 1,725,058 -0.04(-0.27%)
Mar 11, 2016 15.70 15.80 15.70 15.78 2,854,824 +0.15(+0.94%)
Mar 10, 2016 15.61 15.64 15.58 15.64 1,530,141 +0.04(+0.27%)
Mar 09, 2016 15.58 15.59 15.55 15.59 1,031,817 +0.03(+0.20%)
Mar 08, 2016 15.60 15.62 15.56 15.56 2,501,139 -0.05(-0.31%)
Mar 07, 2016 15.59 15.62 15.58 15.61 999,657 +0.01(+0.08%)
Mar 04, 2016 15.55 15.61 15.50 15.60 2,640,313 +0.07(+0.47%)
Mar 03, 2016 15.49 15.54 15.45 15.53 1,272,731 +0.03(+0.20%)
Mar 02, 2016 15.49 15.56 15.45 15.50 1,561,181 -0.07(-0.47%)
Mar 01, 2016 15.28 15.59 15.28 15.57 6,653,976 +0.18(+1.20%)
Feb 29, 2016 15.25 15.40 15.25 15.39 7,029,875 +0.14(+0.92%)
Feb 26, 2016 15.19 15.26 15.19 15.25 2,718,515 +0.09(+0.56%)
Feb 25, 2016 15.12 15.17 15.09 15.16 1,588,150 +0.06(+0.40%)
Feb 24, 2016 15.00 15.10 14.99 15.10 1,291,117 +0.00(+0.00%)
Feb 23, 2016 15.09 15.11 15.04 15.10 2,182,964 -0.01(-0.08%)
Feb 22, 2016 15.04 15.11 15.03 15.11 1,568,728 +0.12(+0.77%)
Feb 19, 2016 14.97 15.00 14.94 15.00 1,464,715 +0.01(+0.04%)
Feb 18, 2016 14.95 15.01 14.94 14.99 1,789,651 +0.04(+0.24%)
Feb 17, 2016 14.89 14.98 14.89 14.95 1,707,051 +0.07(+0.45%)
Feb 16, 2016 14.88 14.93 14.81 14.89 1,888,788 +0.05(+0.33%)
Feb 12, 2016 14.70 14.84 14.84 14.84 1,897,166 +0.18(+1.24%)
Feb 11, 2016 14.69 14.72 14.61 14.66 7,966,934 -0.12(-0.82%)
Feb 10, 2016 14.84 14.87 14.77 14.78 6,486,372 -0.04(-0.29%)
Feb 09, 2016 14.81 14.87 14.78 14.82 3,494,514 -0.05(-0.33%)
Feb 08, 2016 14.93 14.94 14.84 14.87 1,786,600 -0.15(-1.01%)
Feb 05, 2016 15.07 15.08 15.00 15.02 3,113,011 -0.05(-0.36%)
Feb 04, 2016 15.11 15.14 15.07 15.08 1,082,812 -0.05(-0.36%)
Feb 03, 2016 15.10 15.14 15.03 15.13 3,758,046 +0.07(+0.44%)
Feb 02, 2016 15.10 15.11 15.05 15.06 2,028,382 -0.09(-0.56%)
Feb 01, 2016 15.22 15.22 15.14 15.15 2,565,792 -0.07(-0.48%)
Jan 29, 2016 15.20 15.23 15.17 15.22 915,615 +0.05(+0.36%)
Jan 28, 2016 15.17 15.19 15.13 15.17 1,457,429 +0.05(+0.32%)
Jan 27, 2016 15.14 15.17 15.09 15.12 1,598,736 -0.04(-0.28%)
Jan 26, 2016 15.09 15.16 15.09 15.16 1,882,101 +0.07(+0.48%)
Jan 25, 2016 15.13 15.17 15.08 15.09 2,956,358 -0.07(-0.48%)
Jan 22, 2016 15.05 15.16 15.05 15.16 2,360,513 +0.15(+0.97%)
Jan 21, 2016 14.91 15.02 14.88 15.02 8,030,786 +0.08(+0.53%)
Jan 20, 2016 15.01 15.08 14.83 14.94 11,088,099 -0.13(-0.84%)
Jan 19, 2016 15.13 15.16 15.04 15.07 5,207,310 -0.09(-0.60%)
Jan 15, 2016 15.16 15.16 15.16 15.16 3,198,067 -0.13(-0.83%)
Jan 14, 2016 15.27 15.31 15.23 15.28 2,638,728 +0.01(+0.04%)
Jan 13, 2016 15.42 15.43 15.27 15.28 2,861,704 -0.13(-0.86%)
Jan 12, 2016 15.45 15.49 15.40 15.41 1,797,367 -0.01(-0.08%)
Jan 11, 2016 15.50 15.51 15.42 15.42 2,001,525 -0.01(-0.04%)
Jan 08, 2016 15.47 15.52 15.43 15.43 1,379,081 -0.02(-0.16%)
Jan 07, 2016 15.45 15.50 15.44 15.45 3,390,305 -0.07(-0.47%)
Jan 06, 2016 15.44 15.53 15.44 15.53 1,769,306 +0.01(+0.08%)
Jan 05, 2016 15.56 15.56 15.49 15.51 1,506,217 +0.03(+0.20%)
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.