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 (%)
Sep 30, 2020 20.41 20.49 20.40 20.47 10,982,480 +0.06(+0.31%)
Sep 29, 2020 20.40 20.42 20.34 20.40 5,214,747 +0.01(+0.04%)
Sep 28, 2020 20.36 20.42 20.34 20.40 7,273,452 +0.11(+0.55%)
Sep 25, 2020 20.26 20.33 20.26 20.29 6,207,647 -0.01(-0.04%)
Sep 24, 2020 20.29 20.36 20.24 20.29 9,982,880 -0.01(-0.04%)
Sep 23, 2020 20.49 20.49 20.29 20.30 8,448,489 -0.18(-0.89%)
Sep 22, 2020 20.45 20.48 20.39 20.48 11,387,851 +0.06(+0.31%)
Sep 21, 2020 20.48 20.50 20.38 20.42 8,617,334 -0.13(-0.65%)
Sep 18, 2020 20.61 20.62 20.54 20.55 4,721,209 -0.02(-0.08%)
Sep 17, 2020 20.55 20.60 20.53 20.57 5,749,601 -0.01(-0.04%)
Sep 16, 2020 20.59 20.66 20.57 20.58 5,943,956 +0.02(+0.08%)
Sep 15, 2020 20.56 20.59 20.54 20.56 4,471,384 +0.06(+0.27%)
Sep 14, 2020 20.57 20.59 20.50 20.51 4,841,927 -0.02(-0.08%)
Sep 11, 2020 20.51 20.55 20.45 20.52 4,415,327 +0.02(+0.12%)
Sep 10, 2020 20.57 20.60 20.49 20.50 7,451,996 -0.03(-0.15%)
Sep 09, 2020 20.50 20.58 20.48 20.53 5,712,255 +0.10(+0.50%)
Sep 08, 2020 20.43 20.51 20.42 20.43 6,589,876 -0.13(-0.62%)
Sep 04, 2020 20.58 20.62 20.43 20.55 8,647,630 +0.03(+0.15%)
Sep 03, 2020 20.63 20.64 20.49 20.52 6,850,473 -0.13(-0.61%)
Sep 02, 2020 20.65 20.68 20.59 20.65 5,788,311 +0.02(+0.11%)
Sep 01, 2020 20.55 20.63 20.51 20.63 3,995,049 +0.12(+0.59%)
Aug 31, 2020 20.54 20.57 20.51 20.51 1,845,626 -0.03(-0.15%)
Aug 28, 2020 20.56 20.58 20.53 20.54 4,383,722 +0.01(+0.04%)
Aug 27, 2020 20.56 20.58 20.49 20.53 4,482,768 -0.03(-0.15%)
Aug 26, 2020 20.58 20.59 20.54 20.56 5,235,941 -0.01(-0.04%)
Aug 25, 2020 20.56 20.58 20.51 20.57 7,692,379 +0.03(+0.15%)
Aug 24, 2020 20.49 20.55 20.48 20.54 5,738,814 +0.09(+0.42%)
Aug 21, 2020 20.45 20.47 20.43 20.45 2,050,500 -0.02(-0.08%)
Aug 20, 2020 20.36 20.47 20.35 20.47 2,254,763 +0.09(+0.46%)
Aug 19, 2020 20.45 20.46 20.36 20.37 2,409,861 -0.07(-0.35%)
Aug 18, 2020 20.43 20.46 20.38 20.44 5,391,375 +0.02(+0.12%)
Aug 17, 2020 20.35 20.43 20.34 20.42 3,061,062 +0.09(+0.46%)
Aug 14, 2020 20.33 20.37 20.29 20.32 3,283,794 -0.02(-0.12%)
Aug 13, 2020 20.38 20.46 20.35 20.35 4,526,010 -0.06(-0.31%)
Aug 12, 2020 20.42 20.47 20.39 20.41 4,537,838 +0.05(+0.23%)
Aug 11, 2020 20.48 20.51 20.36 20.36 4,535,818 -0.10(-0.50%)
Aug 10, 2020 20.47 20.50 20.43 20.47 2,994,220 +0.02(+0.12%)
Aug 07, 2020 20.48 20.50 20.43 20.44 5,296,099 -0.06(-0.27%)
Aug 06, 2020 20.44 20.50 20.44 20.50 2,182,228 +0.06(+0.27%)
Aug 05, 2020 20.46 20.47 20.41 20.44 2,942,606 +0.02(+0.12%)
Aug 04, 2020 20.43 20.43 20.37 20.42 3,087,376 -0.01(-0.04%)
Aug 03, 2020 20.43 20.43 20.37 20.43 4,355,467 -0.01(-0.03%)
Jul 31, 2020 20.39 20.45 20.31 20.43 7,689,147 +0.02(+0.08%)
Jul 30, 2020 20.32 20.43 20.32 20.42 17,856,900 +0.07(+0.35%)
Jul 29, 2020 20.30 20.37 20.26 20.35 1,636,469 +0.09(+0.46%)
Jul 28, 2020 20.32 20.32 20.25 20.25 2,714,512 -0.05(-0.27%)
Jul 27, 2020 20.32 20.32 20.25 20.31 2,328,482 +0.03(+0.15%)
Jul 24, 2020 20.25 20.30 20.23 20.28 9,846,362 +0.03(+0.16%)
Jul 23, 2020 20.29 20.30 20.16 20.25 5,918,629 -0.03(-0.15%)
Jul 22, 2020 20.25 20.29 20.24 20.28 6,118,329 +0.02(+0.12%)
Jul 21, 2020 20.25 20.27 20.21 20.25 4,152,899 +0.05(+0.27%)
Jul 20, 2020 20.08 20.20 20.08 20.20 2,324,317 +0.10(+0.51%)
Jul 17, 2020 20.10 20.10 20.02 20.10 4,408,132 +0.05(+0.27%)
Jul 16, 2020 20.02 20.07 20.01 20.04 4,781,686 +0.01(+0.04%)
Jul 15, 2020 20.03 20.06 19.98 20.03 6,215,482 +0.09(+0.47%)
Jul 14, 2020 19.78 19.95 19.78 19.94 6,233,197 +0.14(+0.71%)
Jul 13, 2020 19.92 19.97 19.78 19.80 6,910,007 -0.07(-0.36%)
Jul 10, 2020 19.80 19.90 19.77 19.87 5,248,401 +0.06(+0.32%)
Jul 09, 2020 19.83 19.85 19.73 19.81 7,472,735 -0.05(-0.28%)
Jul 08, 2020 19.78 19.88 19.78 19.86 7,118,441 +0.02(+0.12%)
Jul 07, 2020 19.88 19.94 19.81 19.84 7,870,737 -0.07(-0.35%)
Jul 06, 2020 19.85 19.93 19.85 19.91 5,167,068 +0.12(+0.59%)
Jul 02, 2020 19.81 19.87 19.76 19.79 7,119,024 +0.10(+0.52%)
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.