ST High Yield Bond ETF SPDR (NY: SJNK )

26.05 USD +0.04 (+0.13%)
Streaming Delayed Price Updated: 12:11 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 26.08 26.11 26.00 26.01 4,566,500 -0.04(-0.15%)
Oct 15, 2020 26.02 26.07 25.95 26.05 4,516,161 -0.02(-0.08%)
Oct 14, 2020 26.09 26.12 26.04 26.07 4,133,879 -0.03(-0.11%)
Oct 13, 2020 26.17 26.18 26.08 26.10 3,215,605 -0.09(-0.34%)
Oct 12, 2020 26.15 26.23 26.14 26.19 3,173,820 +0.12(+0.46%)
Oct 09, 2020 26.05 26.10 26.03 26.07 5,110,300 +0.05(+0.19%)
Oct 08, 2020 26.06 26.06 26.00 26.02 2,155,532 +0.06(+0.23%)
Oct 07, 2020 25.99 26.00 25.94 25.96 3,443,382 +0.07(+0.27%)
Oct 06, 2020 25.97 26.03 25.88 25.89 4,513,524 -0.06(-0.23%)
Oct 05, 2020 25.82 25.96 25.82 25.95 6,538,787 +0.15(+0.58%)
Oct 02, 2020 25.71 25.83 25.71 25.80 5,092,300 -0.01(-0.04%)
Oct 01, 2020 25.80 25.84 25.77 25.81 6,067,441 -0.06(-0.23%)
Sep 30, 2020 25.80 25.90 25.79 25.87 8,688,824 +0.08(+0.31%)
Sep 29, 2020 25.78 25.81 25.70 25.79 4,125,664 +0.01(+0.04%)
Sep 28, 2020 25.73 25.80 25.71 25.78 5,754,415 +0.14(+0.55%)
Sep 25, 2020 25.61 25.70 25.61 25.64 4,911,200 -0.01(-0.04%)
Sep 24, 2020 25.64 25.74 25.58 25.65 7,897,987 -0.01(-0.04%)
Sep 23, 2020 25.90 25.90 25.65 25.66 6,684,049 -0.23(-0.89%)
Sep 22, 2020 25.85 25.89 25.77 25.89 9,009,535 +0.08(+0.31%)
Sep 21, 2020 25.88 25.91 25.76 25.81 6,817,631 -0.17(-0.65%)
Sep 18, 2020 26.05 26.07 25.96 25.98 3,735,200 -0.02(-0.08%)
Sep 17, 2020 25.98 26.04 25.95 26.00 4,548,815 -0.01(-0.04%)
Sep 16, 2020 26.03 26.12 26.00 26.01 4,702,580 +0.02(+0.08%)
Sep 15, 2020 25.99 26.03 25.96 25.99 3,537,550 +0.07(+0.27%)
Sep 14, 2020 26.00 26.02 25.91 25.92 3,830,706 -0.02(-0.08%)
Sep 11, 2020 25.93 25.97 25.85 25.94 3,493,200 +0.03(+0.12%)
Sep 10, 2020 26.00 26.04 25.90 25.91 5,895,671 -0.04(-0.15%)
Sep 09, 2020 25.91 26.01 25.89 25.95 4,519,269 +0.13(+0.50%)
Sep 08, 2020 25.82 25.93 25.80 25.82 5,213,602 -0.16(-0.62%)
Sep 04, 2020 26.01 26.07 25.83 25.98 6,841,600 +0.04(+0.15%)
Sep 03, 2020 26.08 26.08 25.90 25.94 5,419,774 -0.16(-0.61%)
Sep 02, 2020 26.10 26.14 26.02 26.10 4,579,441 +0.03(+0.12%)
Sep 01, 2020 25.97 26.08 25.93 26.07 3,160,696 +0.05(+0.19%)
Aug 31, 2020 26.06 26.10 26.02 26.02 1,454,449 -0.04(-0.15%)
Aug 28, 2020 26.09 26.11 26.05 26.06 3,454,600 +0.01(+0.04%)
Aug 27, 2020 26.09 26.12 26.00 26.05 3,532,653 -0.04(-0.15%)
Aug 26, 2020 26.12 26.13 26.07 26.09 4,126,192 -0.01(-0.04%)
Aug 25, 2020 26.09 26.11 26.02 26.10 6,061,992 +0.04(+0.15%)
Aug 24, 2020 26.00 26.08 25.98 26.06 4,522,482 +0.11(+0.42%)
Aug 21, 2020 25.95 25.98 25.93 25.95 1,615,900 -0.02(-0.08%)
Aug 20, 2020 25.84 25.97 25.82 25.97 1,776,870 +0.12(+0.46%)
Aug 19, 2020 25.95 25.96 25.83 25.85 1,899,095 -0.09(-0.35%)
Aug 18, 2020 25.93 25.96 25.86 25.94 4,248,682 +0.03(+0.12%)
Aug 17, 2020 25.82 25.92 25.81 25.91 2,412,275 +0.12(+0.47%)
Aug 14, 2020 25.80 25.85 25.75 25.79 2,587,800 -0.03(-0.12%)
Aug 13, 2020 25.86 25.96 25.82 25.82 3,566,730 -0.08(-0.31%)
Aug 12, 2020 25.91 25.98 25.88 25.90 3,576,051 +0.06(+0.23%)
Aug 11, 2020 25.99 26.02 25.84 25.84 3,574,459 -0.13(-0.50%)
Aug 10, 2020 25.98 26.01 25.92 25.97 2,359,600 +0.03(+0.12%)
Aug 07, 2020 25.99 26.01 25.92 25.94 4,173,600 -0.07(-0.27%)
Aug 06, 2020 25.94 26.01 25.94 26.01 1,719,709 +0.07(+0.27%)
Aug 05, 2020 25.96 25.97 25.90 25.94 2,318,926 +0.03(+0.12%)
Aug 04, 2020 25.93 25.93 25.85 25.91 2,433,012 -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.