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

25.22 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.53 17.58 17.53 17.57 2,494,006 +0.06(+0.34%)
Sep 29, 2014 17.53 17.54 17.49 17.51 2,361,907 -0.08(-0.43%)
Sep 26, 2014 17.58 17.61 17.52 17.59 6,786,971 -0.01(-0.07%)
Sep 25, 2014 17.64 17.65 17.58 17.60 3,267,450 -0.06(-0.33%)
Sep 24, 2014 17.68 17.68 17.64 17.66 1,968,406 -0.02(-0.10%)
Sep 23, 2014 17.71 17.73 17.68 17.68 1,384,821 -0.06(-0.36%)
Sep 22, 2014 17.75 17.76 17.71 17.74 5,166,541 +0.01(+0.03%)
Sep 19, 2014 17.73 17.75 17.73 17.73 1,478,743 +0.01(+0.03%)
Sep 18, 2014 17.73 17.76 17.72 17.73 895,726 +0.00(+0.00%)
Sep 17, 2014 17.72 17.74 17.69 17.73 1,406,329 +0.02(+0.13%)
Sep 16, 2014 17.72 17.73 17.70 17.70 1,453,570 -0.01(-0.07%)
Sep 15, 2014 17.70 17.74 17.70 17.72 1,064,836 -0.01(-0.03%)
Sep 12, 2014 17.75 17.75 17.71 17.72 906,219 -0.02(-0.13%)
Sep 11, 2014 17.74 17.76 17.73 17.75 988,812 -0.01(-0.07%)
Sep 10, 2014 17.77 17.77 17.75 17.76 1,721,644 -0.01(-0.03%)
Sep 09, 2014 17.79 17.80 17.76 17.76 1,076,914 -0.04(-0.20%)
Sep 08, 2014 17.80 17.82 17.79 17.80 737,780 -0.02(-0.10%)
Sep 05, 2014 17.82 17.85 17.81 17.82 2,520,377 +0.00(+0.00%)
Sep 04, 2014 17.86 17.87 17.82 17.82 2,055,458 -0.04(-0.20%)
Sep 03, 2014 17.88 17.88 17.85 17.85 873,905 -0.02(-0.10%)
Sep 02, 2014 17.88 17.88 17.84 17.87 690,703 +0.01(+0.04%)
Aug 29, 2014 17.87 17.86 17.86 17.86 1,017,999 -0.01(-0.03%)
Aug 28, 2014 17.86 17.87 17.84 17.87 845,435 -0.01(-0.03%)
Aug 27, 2014 17.86 17.87 17.86 17.87 1,500,289 +0.02(+0.13%)
Aug 26, 2014 17.85 17.86 17.83 17.85 975,485 +0.02(+0.10%)
Aug 25, 2014 17.86 17.86 17.82 17.83 695,999 +0.00(+0.00%)
Aug 22, 2014 17.84 17.84 17.82 17.83 776,077 -0.01(-0.03%)
Aug 21, 2014 17.84 17.85 17.83 17.84 954,687 +0.00(+0.00%)
Aug 20, 2014 17.83 17.85 17.82 17.84 1,573,745 -0.01(-0.03%)
Aug 19, 2014 17.83 17.85 17.82 17.84 1,270,820 +0.02(+0.10%)
Aug 18, 2014 17.80 17.83 17.80 17.83 1,801,240 +0.04(+0.20%)
Aug 15, 2014 17.79 17.80 17.76 17.79 1,412,298 +0.01(+0.07%)
Aug 14, 2014 17.77 17.80 17.76 17.78 1,975,118 +0.01(+0.07%)
Aug 13, 2014 17.75 17.77 17.74 17.77 1,070,822 +0.04(+0.23%)
Aug 12, 2014 17.73 17.74 17.72 17.73 1,953,287 +0.02(+0.10%)
Aug 11, 2014 17.69 17.73 17.69 17.71 1,393,445 +0.00(+0.00%)
Aug 08, 2014 17.67 17.71 17.63 17.71 997,273 +0.05(+0.30%)
Aug 07, 2014 17.64 17.67 17.63 17.66 2,250,036 +0.04(+0.20%)
Aug 06, 2014 17.62 17.64 17.60 17.62 15,236,764 -0.01(-0.03%)
Aug 05, 2014 17.65 17.66 17.60 17.63 3,655,633 -0.02(-0.10%)
Aug 04, 2014 17.59 17.65 17.59 17.65 1,905,002 +0.05(+0.30%)
Aug 01, 2014 17.60 17.67 17.53 17.59 6,478,265 -0.09(-0.50%)
Jul 31, 2014 17.68 17.69 17.63 17.68 5,362,523 -0.06(-0.36%)
Jul 30, 2014 17.80 17.81 17.72 17.74 3,816,912 -0.05(-0.29%)
Jul 29, 2014 17.82 17.83 17.79 17.80 1,401,321 -0.01(-0.07%)
Jul 28, 2014 17.81 17.83 17.80 17.81 2,573,327 -0.01(-0.07%)
Jul 25, 2014 17.84 17.84 17.81 17.82 916,163 -0.02(-0.10%)
Jul 24, 2014 17.84 17.85 17.83 17.84 1,191,209 +0.01(+0.03%)
Jul 23, 2014 17.82 17.84 17.81 17.83 1,164,614 +0.02(+0.13%)
Jul 22, 2014 17.80 17.83 17.80 17.81 1,943,202 +0.01(+0.03%)
Jul 21, 2014 17.81 17.81 17.79 17.80 2,153,376 +0.00(+0.00%)
Jul 18, 2014 17.77 17.82 17.76 17.80 2,632,913 +0.04(+0.20%)
Jul 17, 2014 17.84 17.84 17.74 17.77 7,854,405 -0.07(-0.39%)
Jul 16, 2014 17.86 17.87 17.83 17.84 2,486,590 -0.02(-0.13%)
Jul 15, 2014 17.90 17.91 17.86 17.86 2,653,596 -0.03(-0.20%)
Jul 14, 2014 17.90 17.92 17.89 17.90 907,203 +0.00(+0.00%)
Jul 11, 2014 17.88 17.91 17.88 17.90 895,780 +0.02(+0.10%)
Jul 10, 2014 17.92 17.93 17.88 17.88 1,636,235 -0.05(-0.26%)
Jul 09, 2014 17.95 17.95 17.92 17.93 1,589,931 -0.02(-0.10%)
Jul 08, 2014 17.96 17.96 17.94 17.94 774,618 -0.02(-0.10%)
Jul 07, 2014 17.96 17.97 17.95 17.96 1,005,952 +0.01(+0.03%)
Jul 03, 2014 17.95 17.95 17.95 17.95 791,692 +0.01(+0.03%)
Jul 02, 2014 17.95 17.95 17.94 17.95 825,985 -0.01(-0.03%)
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.