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

25.63 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 16.85 16.85 16.78 16.79 887,411 -0.09(-0.51%)
Nov 26, 2014 16.88 16.88 16.88 16.88 644,871 +0.00(+0.00%)
Nov 25, 2014 16.87 16.88 16.84 16.88 1,179,440 +0.01(+0.07%)
Nov 24, 2014 16.86 16.90 16.85 16.86 2,016,012 +0.01(+0.07%)
Nov 21, 2014 16.84 16.86 16.81 16.85 1,408,073 +0.04(+0.24%)
Nov 20, 2014 16.80 16.82 16.78 16.81 2,277,177 +0.00(+0.00%)
Nov 19, 2014 16.82 16.84 16.79 16.81 4,069,813 -0.03(-0.20%)
Nov 18, 2014 16.86 16.86 16.84 16.85 2,512,872 -0.01(-0.07%)
Nov 17, 2014 16.86 16.88 16.83 16.86 2,339,265 -0.01(-0.03%)
Nov 14, 2014 16.90 16.91 16.86 16.86 2,265,496 -0.04(-0.24%)
Nov 13, 2014 16.96 16.96 16.90 16.90 1,352,595 -0.05(-0.30%)
Nov 12, 2014 16.98 16.98 16.94 16.95 2,784,634 -0.02(-0.13%)
Nov 11, 2014 16.97 16.98 16.97 16.98 1,071,307 +0.02(+0.13%)
Nov 10, 2014 16.93 16.97 16.93 16.95 1,328,087 +0.01(+0.07%)
Nov 07, 2014 16.95 16.95 16.92 16.94 2,219,898 -0.01(-0.03%)
Nov 06, 2014 16.95 16.96 16.92 16.95 2,882,195 +0.01(+0.07%)
Nov 05, 2014 16.95 16.97 16.93 16.94 1,853,690 -0.01(-0.07%)
Nov 04, 2014 16.94 16.97 16.93 16.95 6,317,673 +0.00(+0.00%)
Nov 03, 2014 16.97 16.97 16.94 16.95 2,398,135 -0.02(-0.10%)
Oct 31, 2014 16.96 16.97 16.94 16.97 2,079,448 +0.02(+0.10%)
Oct 30, 2014 16.93 16.96 16.92 16.95 2,256,264 +0.02(+0.13%)
Oct 29, 2014 16.96 16.96 16.91 16.93 1,378,302 -0.02(-0.13%)
Oct 28, 2014 16.95 16.97 16.91 16.95 2,298,952 +0.03(+0.17%)
Oct 27, 2014 16.95 16.95 16.92 16.92 1,682,657 -0.03(-0.17%)
Oct 24, 2014 16.94 16.96 16.92 16.95 2,053,847 +0.02(+0.13%)
Oct 23, 2014 16.97 16.97 16.92 16.93 3,233,870 +0.01(+0.03%)
Oct 22, 2014 16.97 16.97 16.89 16.92 4,295,530 -0.02(-0.13%)
Oct 21, 2014 16.93 16.97 16.89 16.94 7,213,431 +0.06(+0.34%)
Oct 20, 2014 16.83 16.89 16.82 16.89 2,629,060 +0.07(+0.44%)
Oct 17, 2014 16.78 16.89 16.74 16.81 6,791,145 +0.12(+0.71%)
Oct 16, 2014 16.63 16.73 16.61 16.69 6,891,849 +0.01(+0.03%)
Oct 15, 2014 16.65 16.70 16.62 16.69 5,592,535 -0.01(-0.07%)
Oct 14, 2014 16.73 16.75 16.69 16.70 4,540,000 -0.03(-0.17%)
Oct 13, 2014 16.78 16.78 16.71 16.73 1,355,656 -0.02(-0.14%)
Oct 10, 2014 16.80 16.84 16.75 16.75 3,693,323 -0.09(-0.50%)
Oct 09, 2014 16.93 16.94 16.84 16.84 3,565,419 -0.11(-0.64%)
Oct 08, 2014 16.92 16.95 16.91 16.94 3,219,207 +0.02(+0.10%)
Oct 07, 2014 16.98 16.98 16.92 16.93 3,764,603 -0.05(-0.27%)
Oct 06, 2014 16.98 16.99 16.96 16.97 2,656,869 +0.01(+0.03%)
Oct 03, 2014 16.92 16.97 16.88 16.97 6,528,500 +0.07(+0.40%)
Oct 02, 2014 16.90 16.92 16.87 16.90 1,907,974 -0.01(-0.07%)
Oct 01, 2014 16.88 16.92 16.87 16.91 4,016,850 +0.04(+0.21%)
Sep 30, 2014 16.84 16.88 16.83 16.87 2,596,916 +0.06(+0.34%)
Sep 29, 2014 16.84 16.85 16.80 16.82 2,459,366 -0.07(-0.43%)
Sep 26, 2014 16.89 16.91 16.82 16.89 7,067,021 -0.01(-0.07%)
Sep 25, 2014 16.94 16.95 16.89 16.90 3,402,275 -0.06(-0.33%)
Sep 24, 2014 16.98 16.98 16.94 16.96 2,049,628 -0.02(-0.10%)
Sep 23, 2014 17.01 17.03 16.98 16.98 1,441,963 -0.06(-0.36%)
Sep 22, 2014 17.04 17.05 17.01 17.04 5,379,727 +0.01(+0.03%)
Sep 19, 2014 17.03 17.05 17.03 17.03 1,539,761 +0.01(+0.03%)
Sep 18, 2014 17.03 17.05 17.02 17.03 932,686 +0.00(+0.00%)
Sep 17, 2014 17.01 17.04 16.99 17.03 1,464,358 +0.02(+0.13%)
Sep 16, 2014 17.01 17.03 17.00 17.00 1,513,548 -0.01(-0.07%)
Sep 15, 2014 17.00 17.04 17.00 17.01 1,108,775 -0.01(-0.03%)
Sep 12, 2014 17.05 17.05 17.01 17.02 943,613 -0.02(-0.13%)
Sep 11, 2014 17.04 17.05 17.03 17.04 1,029,613 -0.01(-0.07%)
Sep 10, 2014 17.07 17.07 17.04 17.05 1,792,685 -0.01(-0.03%)
Sep 09, 2014 17.09 17.09 17.06 17.06 1,121,350 -0.03(-0.20%)
Sep 08, 2014 17.09 17.11 17.09 17.09 768,223 -0.02(-0.10%)
Sep 05, 2014 17.12 17.14 17.10 17.11 2,624,375 +0.00(+0.00%)
Sep 04, 2014 17.15 17.16 17.11 17.11 2,140,272 -0.03(-0.20%)
Sep 03, 2014 17.17 17.17 17.14 17.14 909,964 -0.02(-0.10%)
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.