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

25.73 +0.10 (+0.37%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 16.07 16.10 16.06 16.09 229,338 +0.02(+0.10%)
Apr 27, 2012 16.24 16.24 16.04 16.07 130,126 +0.01(+0.03%)
Apr 26, 2012 16.07 16.07 16.00 16.07 584,571 -0.01(-0.03%)
Apr 25, 2012 15.95 16.07 15.95 16.07 143,587 +0.07(+0.43%)
Apr 24, 2012 15.97 16.00 15.96 16.00 236,873 +0.04(+0.23%)
Apr 23, 2012 15.95 15.97 15.94 15.97 229,728 -0.02(-0.10%)
Apr 20, 2012 15.96 15.98 15.95 15.98 84,916 +0.02(+0.13%)
Apr 19, 2012 15.97 15.98 15.91 15.96 81,050 -0.02(-0.10%)
Apr 18, 2012 15.97 15.98 15.89 15.98 8,835 -0.01(-0.03%)
Apr 17, 2012 15.94 15.98 15.94 15.98 174,091 +0.04(+0.27%)
Apr 16, 2012 15.88 15.94 15.83 15.94 101,247 +0.06(+0.40%)
Apr 13, 2012 15.92 15.95 15.84 15.88 89,223 -0.07(-0.43%)
Apr 12, 2012 15.87 15.95 15.87 15.95 46,105 +0.04(+0.27%)
Apr 11, 2012 15.90 15.90 15.83 15.90 134,748 +0.05(+0.34%)
Apr 10, 2012 15.91 15.91 15.84 15.85 59,398 -0.06(-0.40%)
Apr 09, 2012 15.92 15.93 15.90 15.91 64,584 -0.02(-0.10%)
Apr 05, 2012 15.93 15.94 15.91 15.93 50,977 -0.01(-0.07%)
Apr 04, 2012 15.93 15.96 15.92 15.94 58,242 -0.02(-0.10%)
Apr 03, 2012 15.98 15.98 15.95 15.96 156,051 -0.02(-0.10%)
Apr 02, 2012 15.97 15.98 15.97 15.97 105,442 +0.01(+0.07%)
Mar 30, 2012 15.98 15.99 15.95 15.96 266,245 +0.01(+0.03%)
Mar 29, 2012 16.11 16.11 15.93 15.96 28,672 +0.00(+0.00%)
Mar 28, 2012 16.01 16.02 15.91 15.96 307,410 -0.08(-0.48%)
Mar 27, 2012 16.33 16.33 16.02 16.03 85,620 +0.02(+0.15%)
Mar 26, 2012 16.30 16.30 15.98 16.01 126,216 +0.03(+0.20%)
Mar 23, 2012 15.98 15.99 15.96 15.98 84,459 -0.02(-0.10%)
Mar 22, 2012 15.99 15.99 15.97 15.99 101,382 +0.01(+0.07%)
Mar 21, 2012 16.01 16.02 15.98 15.98 65,698 -0.03(-0.17%)
Mar 20, 2012 16.02 16.02 16.00 16.01 99,803 +0.00(+0.00%)
Mar 19, 2012 16.07 16.07 15.96 16.01 3,317,819 -0.04(-0.27%)
Mar 16, 2012 16.07 16.07 16.00 16.05 67,998 -0.04(-0.23%)
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.