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

25.71 +0.09 (+0.33%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.32 16.33 16.26 16.32 3,519,532 -0.01(-0.03%)
Jul 30, 2013 16.35 16.35 16.30 16.32 1,420,535 +0.00(+0.00%)
Jul 29, 2013 16.31 16.33 16.29 16.32 1,283,539 +0.01(+0.07%)
Jul 26, 2013 16.34 16.34 16.29 16.31 1,597,483 +0.01(+0.03%)
Jul 25, 2013 16.36 16.36 16.26 16.31 2,151,394 -0.05(-0.29%)
Jul 24, 2013 16.39 16.39 16.34 16.36 4,808,313 -0.02(-0.13%)
Jul 23, 2013 16.40 16.40 16.36 16.38 1,183,338 +0.00(+0.00%)
Jul 22, 2013 16.39 16.39 16.34 16.38 1,643,760 +0.02(+0.13%)
Jul 19, 2013 16.37 16.37 16.32 16.36 1,483,846 +0.02(+0.10%)
Jul 18, 2013 16.34 16.36 16.31 16.34 3,028,839 +0.04(+0.26%)
Jul 17, 2013 16.29 16.32 16.29 16.30 2,081,640 +0.01(+0.03%)
Jul 16, 2013 16.31 16.31 16.26 16.29 1,056,292 -0.02(-0.10%)
Jul 15, 2013 16.25 16.31 16.22 16.31 1,402,902 +0.07(+0.43%)
Jul 12, 2013 16.18 16.24 16.17 16.24 3,569,626 +0.03(+0.16%)
Jul 11, 2013 16.23 16.23 16.13 16.21 3,704,688 +0.14(+0.90%)
Jul 10, 2013 16.10 16.10 16.05 16.07 1,575,570 -0.02(-0.10%)
Jul 09, 2013 16.08 16.09 16.03 16.08 1,646,060 +0.05(+0.33%)
Jul 08, 2013 16.00 16.06 16.00 16.03 1,306,967 +0.07(+0.47%)
Jul 05, 2013 16.07 16.07 15.96 15.96 1,050,534 -0.14(-0.86%)
Jul 03, 2013 16.08 16.10 16.05 16.09 649,853 +0.00(+0.00%)
Jul 02, 2013 16.09 16.10 16.06 16.09 9,967,917 +0.01(+0.07%)
Jul 01, 2013 16.10 16.10 16.05 16.08 1,332,125 -0.01(-0.03%)
Jun 28, 2013 16.09 16.13 16.05 16.09 2,269,320 +0.10(+0.60%)
Jun 26, 2013 15.91 16.02 15.91 15.99 2,003,780 +0.09(+0.54%)
Jun 25, 2013 15.69 15.92 15.69 15.91 2,419,765 +0.19(+1.19%)
Jun 24, 2013 15.82 15.93 15.65 15.72 4,503,184 -0.16(-1.01%)
Jun 21, 2013 16.01 16.03 15.88 15.88 11,558,213 -0.15(-0.96%)
Jun 20, 2013 16.17 16.17 15.96 16.04 1,886,488 -0.19(-1.15%)
Jun 19, 2013 16.26 16.30 16.21 16.22 942,604 -0.05(-0.28%)
Jun 18, 2013 16.26 16.27 16.24 16.27 977,461 +0.04(+0.25%)
Jun 17, 2013 16.25 16.26 16.22 16.23 1,343,448 +0.01(+0.03%)
Jun 14, 2013 16.24 16.26 16.22 16.22 890,139 -0.02(-0.13%)
Jun 13, 2013 16.25 16.25 16.20 16.24 1,400,107 +0.02(+0.13%)
Jun 12, 2013 16.21 16.27 16.20 16.22 2,458,807 -0.02(-0.10%)
Jun 11, 2013 16.24 16.24 16.18 16.24 1,892,898 -0.02(-0.13%)
Jun 10, 2013 16.28 16.31 16.25 16.26 980,038 +0.02(+0.13%)
Jun 07, 2013 16.31 16.31 16.22 16.24 1,540,563 -0.02(-0.13%)
Jun 06, 2013 16.25 16.26 16.16 16.26 1,699,148 +0.04(+0.23%)
Jun 05, 2013 16.31 16.31 16.16 16.22 1,301,643 -0.06(-0.36%)
Jun 04, 2013 16.33 16.36 16.26 16.28 877,324 -0.07(-0.46%)
Jun 03, 2013 16.38 16.38 16.19 16.36 1,736,576 -0.07(-0.45%)
May 31, 2013 16.49 16.49 16.41 16.43 1,595,197 -0.06(-0.36%)
May 30, 2013 16.51 16.51 16.48 16.49 1,288,298 -0.03(-0.16%)
May 29, 2013 16.55 16.55 16.50 16.52 3,495,360 -0.02(-0.13%)
May 28, 2013 16.58 16.58 16.53 16.54 947,303 -0.02(-0.13%)
May 24, 2013 16.56 16.56 16.52 16.56 1,773,061 +0.01(+0.06%)
May 23, 2013 16.56 16.58 16.55 16.55 1,643,297 -0.03(-0.16%)
May 22, 2013 16.61 16.62 16.56 16.57 1,707,694 -0.03(-0.19%)
May 21, 2013 16.60 16.61 16.58 16.61 1,092,449 +0.02(+0.10%)
May 20, 2013 16.59 16.60 16.57 16.59 418,645 +0.01(+0.03%)
May 17, 2013 16.57 16.59 16.57 16.58 587,720 +0.03(+0.19%)
May 16, 2013 16.56 16.57 16.55 16.55 966,140 +0.00(+0.00%)
May 15, 2013 16.55 16.56 16.53 16.55 765,468 +0.00(+0.00%)
May 13, 2013 16.60 16.60 16.54 16.55 1,006,264 -0.03(-0.16%)
May 10, 2013 16.61 16.61 16.56 16.58 631,307 -0.02(-0.10%)
May 09, 2013 16.61 16.62 16.58 16.60 630,953 -0.01(-0.03%)
May 08, 2013 16.60 16.61 16.59 16.60 893,356 +0.02(+0.13%)
May 07, 2013 16.59 16.61 16.58 16.58 776,702 +0.00(+0.00%)
May 06, 2013 16.58 16.58 16.56 16.58 733,029 +0.01(+0.03%)
May 03, 2013 16.57 16.58 16.55 16.57 964,943 +0.02(+0.10%)
May 02, 2013 16.55 16.56 16.54 16.56 914,653 +0.03(+0.19%)
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.