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

25.63 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 17.10 17.10 17.08 17.08 2,167,245 -0.02(-0.14%)
May 28, 2015 17.09 17.11 17.08 17.10 1,666,584 +0.01(+0.03%)
May 27, 2015 17.10 17.11 17.09 17.10 1,290,531 +0.00(+0.00%)
May 26, 2015 17.09 17.10 17.10 17.10 2,617,441 +0.00(+0.00%)
May 22, 2015 17.08 17.10 17.10 17.10 820,292 +0.02(+0.10%)
May 21, 2015 17.04 17.09 17.04 17.08 1,274,517 +0.01(+0.07%)
May 20, 2015 17.07 17.09 17.06 17.07 2,302,483 -0.02(-0.10%)
May 19, 2015 17.07 17.09 17.04 17.09 996,748 -0.01(-0.03%)
May 18, 2015 17.10 17.11 17.07 17.09 1,971,862 -0.01(-0.03%)
May 15, 2015 17.09 17.10 17.07 17.10 1,092,874 +0.02(+0.12%)
May 14, 2015 17.07 17.09 17.05 17.08 769,382 +0.03(+0.19%)
May 13, 2015 17.03 17.06 17.02 17.04 8,750,467 +0.02(+0.14%)
May 12, 2015 17.05 17.09 17.01 17.02 5,531,494 -0.04(-0.21%)
May 11, 2015 17.11 17.11 17.06 17.06 1,225,907 -0.04(-0.24%)
May 08, 2015 17.06 17.10 17.05 17.10 1,263,278 +0.06(+0.38%)
May 07, 2015 17.00 17.05 17.00 17.03 2,603,865 +0.00(+0.00%)
May 06, 2015 17.06 17.06 17.02 17.03 2,747,337 -0.01(-0.07%)
May 05, 2015 17.04 17.06 17.04 17.04 2,995,206 -0.01(-0.07%)
May 04, 2015 17.07 17.08 17.06 17.06 1,049,956 -0.01(-0.03%)
May 01, 2015 17.06 17.07 17.02 17.06 979,072 +0.02(+0.12%)
Apr 30, 2015 17.05 17.05 17.03 17.04 3,168,487 -0.01(-0.03%)
Apr 29, 2015 17.05 17.06 17.02 17.05 1,637,766 -0.02(-0.10%)
Apr 28, 2015 17.06 17.08 17.05 17.06 1,210,088 -0.01(-0.07%)
Apr 27, 2015 17.05 17.08 17.05 17.08 1,635,454 +0.02(+0.14%)
Apr 24, 2015 17.05 17.06 17.03 17.05 1,196,943 +0.03(+0.17%)
Apr 23, 2015 16.99 17.08 16.99 17.02 2,477,994 -0.01(-0.07%)
Apr 22, 2015 17.05 17.05 17.02 17.04 1,210,244 +0.01(+0.07%)
Apr 21, 2015 17.02 17.04 17.02 17.02 1,339,624 +0.01(+0.03%)
Apr 20, 2015 16.99 17.04 16.99 17.02 1,581,472 +0.02(+0.14%)
Apr 17, 2015 16.98 17.01 16.97 16.99 1,515,197 -0.01(-0.07%)
Apr 16, 2015 17.01 17.02 16.99 17.01 1,303,665 +0.00(+0.00%)
Apr 15, 2015 16.99 17.02 16.99 17.01 1,097,360 +0.03(+0.17%)
Apr 14, 2015 16.96 16.98 16.96 16.98 1,196,779 +0.00(+0.00%)
Apr 13, 2015 16.97 17.00 16.94 16.98 1,302,262 +0.02(+0.10%)
Apr 10, 2015 16.99 17.00 16.96 16.96 1,899,128 -0.03(-0.17%)
Apr 09, 2015 16.96 16.99 16.94 16.99 1,347,105 +0.02(+0.14%)
Apr 08, 2015 16.98 16.98 16.94 16.97 1,546,630 +0.01(+0.03%)
Apr 07, 2015 16.94 16.97 16.93 16.96 2,319,896 +0.04(+0.24%)
Apr 06, 2015 16.91 16.94 16.90 16.92 1,940,998 +0.02(+0.14%)
Apr 02, 2015 16.89 16.90 16.90 16.90 2,033,318 +0.01(+0.03%)
Apr 01, 2015 16.88 16.91 16.86 16.89 1,480,421 +0.01(+0.04%)
Mar 31, 2015 16.88 16.90 16.88 16.88 2,412,281 -0.02(-0.10%)
Mar 30, 2015 16.91 16.94 16.88 16.90 1,514,747 +0.01(+0.07%)
Mar 27, 2015 16.89 16.89 16.87 16.89 2,828,088 +0.02(+0.14%)
Mar 26, 2015 16.88 16.89 16.85 16.87 2,394,939 +0.01(+0.03%)
Mar 25, 2015 16.89 16.90 16.86 16.86 4,766,824 -0.02(-0.10%)
Mar 24, 2015 16.87 16.88 16.85 16.88 3,251,807 +0.01(+0.07%)
Mar 23, 2015 16.87 16.88 16.85 16.87 1,555,420 +0.02(+0.14%)
Mar 20, 2015 16.84 16.86 16.83 16.84 2,952,221 +0.04(+0.24%)
Mar 19, 2015 16.81 16.86 16.80 16.80 3,905,829 -0.03(-0.21%)
Mar 18, 2015 16.79 16.86 16.71 16.84 2,387,684 +0.05(+0.28%)
Mar 17, 2015 16.84 16.85 16.79 16.79 3,741,665 -0.06(-0.38%)
Mar 16, 2015 16.85 16.88 16.83 16.85 30,961,596 +0.03(+0.17%)
Mar 13, 2015 16.87 16.88 16.82 16.83 1,819,359 -0.05(-0.31%)
Mar 12, 2015 16.88 16.90 16.86 16.88 1,345,988 +0.01(+0.07%)
Mar 11, 2015 16.86 16.88 16.85 16.87 1,800,804 +0.01(+0.07%)
Mar 10, 2015 16.89 16.89 16.85 16.85 3,026,722 -0.05(-0.27%)
Mar 09, 2015 16.95 16.95 16.90 16.90 814,741 -0.03(-0.20%)
Mar 06, 2015 16.94 16.96 16.91 16.94 2,202,074 -0.04(-0.24%)
Mar 05, 2015 16.98 16.99 16.96 16.98 2,424,280 +0.02(+0.10%)
Mar 04, 2015 17.02 16.98 16.95 16.96 1,230,382 -0.02(-0.14%)
Mar 03, 2015 16.99 17.02 16.97 16.98 1,344,127 -0.01(-0.07%)
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.