ST High Yield Bond ETF SPDR (NY: SJNK )

23.84 +0.04 (+0.17%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 23.95 23.96 23.74 23.80 4,215,531 +0.03(+0.13%)
Sep 26, 2022 23.95 24.02 23.76 23.77 7,198,442 -0.22(-0.92%)
Sep 23, 2022 24.10 24.13 23.92 23.99 6,123,622 -0.21(-0.87%)
Sep 22, 2022 24.29 24.29 24.16 24.20 5,404,448 -0.11(-0.45%)
Sep 21, 2022 24.41 24.48 24.21 24.31 6,789,210 -0.04(-0.16%)
Sep 20, 2022 24.41 24.41 24.32 24.35 6,959,770 -0.16(-0.65%)
Sep 19, 2022 24.35 24.52 24.35 24.51 2,597,951 +0.06(+0.25%)
Sep 16, 2022 24.25 24.46 24.22 24.45 4,295,825 +0.08(+0.33%)
Sep 15, 2022 24.44 24.48 24.37 24.37 3,264,589 -0.09(-0.37%)
Sep 14, 2022 24.48 24.61 24.44 24.46 7,252,847 +0.02(+0.08%)
Sep 13, 2022 24.59 24.65 24.44 24.44 6,900,010 -0.41(-1.65%)
Sep 12, 2022 24.86 24.89 24.77 24.85 4,424,784 +0.08(+0.32%)
Sep 09, 2022 24.85 24.89 24.73 24.77 2,849,009 +0.06(+0.24%)
Sep 08, 2022 24.59 24.72 24.53 24.71 4,163,933 +0.07(+0.28%)
Sep 07, 2022 24.41 24.64 24.39 24.64 3,922,680 +0.25(+1.03%)
Sep 06, 2022 24.44 24.45 24.31 24.39 3,751,282 -0.04(-0.16%)
Sep 02, 2022 24.57 24.61 24.39 24.43 4,966,163 +0.01(+0.04%)
Sep 01, 2022 24.34 24.44 24.23 24.42 4,063,982 -0.09(-0.37%)
Aug 31, 2022 24.61 24.63 24.48 24.51 7,743,138 -0.10(-0.41%)
Aug 30, 2022 24.76 24.77 24.52 24.61 19,006,406 -0.13(-0.53%)
Aug 29, 2022 24.70 24.81 24.66 24.74 6,431,803 -0.03(-0.12%)
Aug 26, 2022 25.12 25.12 24.75 24.77 8,386,697 -0.32(-1.28%)
Aug 25, 2022 24.99 25.10 24.95 25.09 4,202,940 +0.15(+0.60%)
Aug 24, 2022 24.91 24.97 24.88 24.94 6,448,636 +0.07(+0.28%)
Aug 23, 2022 24.86 24.93 24.79 24.87 8,649,141 +0.05(+0.20%)
Aug 22, 2022 24.90 24.91 24.80 24.82 17,340,094 -0.22(-0.88%)
Aug 19, 2022 25.15 25.15 25.01 25.04 6,063,846 -0.19(-0.75%)
Aug 18, 2022 25.22 25.26 25.19 25.23 3,137,123 +0.05(+0.20%)
Aug 17, 2022 25.22 25.28 25.16 25.18 5,477,335 -0.16(-0.63%)
Aug 16, 2022 25.39 25.41 25.28 25.34 4,175,434 -0.07(-0.28%)
Aug 15, 2022 25.42 25.46 25.36 25.41 3,580,302 -0.04(-0.16%)
Aug 12, 2022 25.35 25.45 25.29 25.45 3,119,999 +0.18(+0.71%)
Aug 11, 2022 25.49 25.51 25.24 25.27 10,270,277 -0.08(-0.32%)
Aug 10, 2022 25.30 25.36 25.27 25.35 12,738,802 +0.28(+1.12%)
Aug 09, 2022 25.16 25.16 25.07 25.07 4,850,531 -0.11(-0.44%)
Aug 08, 2022 25.26 25.34 25.17 25.18 3,583,719 +0.00(+0.00%)
Aug 05, 2022 25.08 25.20 24.99 25.18 5,767,768 -0.05(-0.20%)
Aug 04, 2022 25.23 25.25 25.18 25.23 4,056,632 +0.07(+0.28%)
Aug 03, 2022 25.08 25.19 25.02 25.16 4,485,412 +0.16(+0.64%)
Aug 02, 2022 25.05 25.05 24.96 25.00 5,144,540 -0.05(-0.20%)
Aug 01, 2022 25.02 25.10 24.97 25.05 3,975,741 -0.13(-0.52%)
Jul 29, 2022 25.14 25.23 25.07 25.18 6,828,793 +0.07(+0.28%)
Jul 28, 2022 24.98 25.11 24.93 25.11 9,935,204 +0.21(+0.84%)
Jul 27, 2022 24.80 24.95 24.78 24.90 5,762,836 +0.22(+0.89%)
Jul 26, 2022 24.78 24.78 24.66 24.68 7,464,221 -0.12(-0.48%)
Jul 25, 2022 24.83 24.85 24.75 24.80 4,257,138 +0.02(+0.08%)
Jul 22, 2022 24.93 24.98 24.71 24.78 10,347,677 -0.09(-0.36%)
Jul 21, 2022 24.63 24.90 24.59 24.87 7,438,048 +0.22(+0.89%)
Jul 20, 2022 24.61 24.78 24.57 24.65 19,488,252 +0.10(+0.41%)
Jul 19, 2022 24.37 24.59 24.36 24.55 6,970,589 +0.28(+1.15%)
Jul 18, 2022 24.52 24.52 24.24 24.27 9,720,364 -0.19(-0.78%)
Jul 15, 2022 24.33 24.47 24.30 24.46 3,155,282 +0.22(+0.91%)
Jul 14, 2022 24.10 24.26 24.00 24.24 3,670,514 -0.05(-0.21%)
Jul 13, 2022 24.12 24.36 24.12 24.29 7,433,906 -0.02(-0.08%)
Jul 12, 2022 24.27 24.33 24.25 24.31 5,361,846 +0.04(+0.16%)
Jul 11, 2022 24.36 24.39 24.26 24.27 5,768,949 -0.08(-0.33%)
Jul 08, 2022 24.27 24.37 24.23 24.35 4,163,685 +0.01(+0.04%)
Jul 07, 2022 24.16 24.35 24.13 24.34 4,954,584 +0.31(+1.29%)
Jul 06, 2022 24.08 24.12 24.00 24.03 5,311,428 -0.10(-0.41%)
Jul 05, 2022 24.09 24.14 23.93 24.13 5,628,582 -0.01(-0.04%)
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.