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

25.70 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16.81 16.81 16.81 16.81 1,044,966 +0.00(+0.00%)
Dec 30, 2013 16.80 16.81 16.79 16.81 1,697,273 +0.03(+0.19%)
Dec 27, 2013 16.80 16.80 16.77 16.77 1,640,654 -0.01(-0.07%)
Dec 26, 2013 16.79 16.80 16.76 16.79 871,351 +0.01(+0.03%)
Dec 24, 2013 16.79 16.79 16.77 16.78 477,874 +0.01(+0.03%)
Dec 23, 2013 16.76 16.78 16.76 16.78 1,822,553 +0.02(+0.13%)
Dec 20, 2013 16.74 16.78 16.74 16.75 2,424,778 +0.00(+0.00%)
Dec 19, 2013 16.76 16.77 16.74 16.75 2,912,274 -0.02(-0.13%)
Dec 18, 2013 16.75 16.78 16.73 16.78 1,516,287 +0.04(+0.23%)
Dec 17, 2013 16.74 16.76 16.72 16.74 1,749,391 -0.01(-0.07%)
Dec 16, 2013 16.73 16.75 16.73 16.75 1,941,055 +0.04(+0.26%)
Dec 13, 2013 16.73 16.74 16.71 16.71 2,260,498 -0.01(-0.06%)
Dec 12, 2013 16.74 16.74 16.71 16.72 3,724,449 +0.00(+0.00%)
Dec 11, 2013 16.74 16.74 16.71 16.72 1,311,188 -0.02(-0.10%)
Dec 10, 2013 16.75 16.76 16.73 16.73 1,725,637 -0.02(-0.10%)
Dec 09, 2013 16.75 16.76 16.73 16.75 1,206,905 +0.02(+0.10%)
Dec 06, 2013 16.72 16.75 16.71 16.73 2,286,562 +0.03(+0.20%)
Dec 05, 2013 16.73 16.73 16.70 16.70 2,104,869 -0.02(-0.10%)
Dec 04, 2013 16.73 16.75 16.68 16.72 1,523,494 +0.00(+0.00%)
Dec 03, 2013 16.72 16.74 16.69 16.72 1,362,541 -0.01(-0.03%)
Dec 02, 2013 16.74 16.75 16.71 16.72 2,271,068 -0.01(-0.06%)
Nov 29, 2013 16.73 16.74 16.73 16.73 584,850 +0.01(+0.06%)
Nov 27, 2013 16.70 16.73 16.70 16.72 5,111,179 +0.01(+0.07%)
Nov 26, 2013 16.70 16.71 16.69 16.71 833,633 +0.02(+0.10%)
Nov 25, 2013 16.69 16.70 16.68 16.69 1,701,986 +0.02(+0.10%)
Nov 22, 2013 16.67 16.68 16.65 16.68 940,053 +0.02(+0.13%)
Nov 21, 2013 16.64 16.66 16.63 16.65 1,185,287 +0.03(+0.16%)
Nov 20, 2013 16.65 16.67 16.63 16.63 1,285,195 -0.02(-0.13%)
Nov 19, 2013 16.64 16.65 16.62 16.65 925,033 +0.01(+0.06%)
Nov 18, 2013 16.64 16.65 16.62 16.64 1,908,736 +0.01(+0.03%)
Nov 15, 2013 16.61 16.63 16.58 16.63 2,259,009 +0.03(+0.16%)
Nov 14, 2013 16.60 16.62 16.60 16.61 3,007,290 +0.02(+0.10%)
Nov 12, 2013 16.61 16.62 16.59 16.59 832,985 -0.02(-0.13%)
Nov 11, 2013 16.63 16.64 16.60 16.61 767,571 -0.01(-0.03%)
Nov 08, 2013 16.62 16.63 16.60 16.62 1,406,239 -0.01(-0.06%)
Nov 07, 2013 16.62 16.63 16.58 16.63 1,194,417 +0.00(+0.00%)
Nov 06, 2013 16.62 16.63 16.60 16.63 1,787,607 +0.03(+0.16%)
Nov 05, 2013 16.62 16.62 16.58 16.60 1,755,718 -0.01(-0.07%)
Nov 04, 2013 16.62 16.64 16.58 16.61 2,573,778 +0.03(+0.17%)
Nov 01, 2013 16.62 16.63 16.58 16.58 3,282,305 -0.02(-0.09%)
Oct 31, 2013 16.58 16.61 16.57 16.60 1,505,165 +0.04(+0.26%)
Oct 30, 2013 16.59 16.59 16.56 16.56 1,584,385 -0.03(-0.16%)
Oct 29, 2013 16.57 16.58 16.56 16.58 887,409 +0.02(+0.13%)
Oct 28, 2013 16.58 16.58 16.55 16.56 878,874 +0.01(+0.03%)
Oct 25, 2013 16.58 16.59 16.55 16.56 2,928,500 -0.01(-0.07%)
Oct 24, 2013 16.58 16.58 16.56 16.57 1,587,605 -0.01(-0.06%)
Oct 23, 2013 16.56 16.59 16.54 16.58 4,901,211 +0.02(+0.13%)
Oct 22, 2013 16.55 16.59 16.52 16.56 3,700,694 +0.03(+0.20%)
Oct 21, 2013 16.56 16.58 16.50 16.52 7,237,289 -0.02(-0.13%)
Oct 18, 2013 16.53 16.57 16.53 16.55 1,932,079 +0.03(+0.16%)
Oct 17, 2013 16.50 16.52 16.48 16.52 1,826,271 +0.04(+0.26%)
Oct 16, 2013 16.48 16.50 16.46 16.48 1,536,095 +0.01(+0.03%)
Oct 15, 2013 16.48 16.50 16.46 16.47 1,208,633 -0.01(-0.07%)
Oct 14, 2013 16.44 16.49 16.44 16.48 638,067 +0.00(+0.00%)
Oct 11, 2013 16.46 16.49 16.45 16.48 1,245,322 +0.01(+0.07%)
Oct 10, 2013 16.44 16.48 16.43 16.47 1,281,173 +0.04(+0.23%)
Oct 09, 2013 16.45 16.45 16.41 16.43 1,864,677 +0.02(+0.13%)
Oct 08, 2013 16.42 16.44 16.41 16.41 2,337,011 +0.00(+0.00%)
Oct 07, 2013 16.40 16.42 16.39 16.41 1,041,848 +0.01(+0.03%)
Oct 04, 2013 16.41 16.43 16.41 16.41 1,306,189 +0.01(+0.03%)
Oct 03, 2013 16.39 16.41 16.39 16.40 1,018,335 +0.00(+0.00%)
Oct 02, 2013 16.38 16.40 16.36 16.40 1,445,034 +0.03(+0.16%)
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.