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

25.21 -0.04 (-0.14%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.95 17.95 17.93 17.95 908,509 +0.01(+0.06%)
Jun 27, 2014 17.94 17.95 17.92 17.94 1,144,967 -0.01(-0.03%)
Jun 26, 2014 17.95 17.95 17.93 17.94 640,568 -0.01(-0.03%)
Jun 25, 2014 17.94 17.95 17.94 17.95 1,212,745 +0.00(+0.00%)
Jun 24, 2014 17.94 17.95 17.93 17.95 1,176,250 +0.00(+0.00%)
Jun 23, 2014 17.94 17.95 17.93 17.95 1,234,265 +0.01(+0.06%)
Jun 20, 2014 17.94 17.94 17.93 17.94 997,949 +0.01(+0.06%)
Jun 19, 2014 17.96 17.96 17.92 17.92 1,403,005 -0.02(-0.13%)
Jun 18, 2014 17.93 17.95 17.92 17.95 1,679,474 +0.03(+0.16%)
Jun 17, 2014 17.91 17.92 17.91 17.92 1,055,819 +0.00(+0.00%)
Jun 16, 2014 17.91 17.92 17.91 17.92 644,882 +0.01(+0.03%)
Jun 13, 2014 17.91 17.91 17.89 17.91 657,856 +0.01(+0.06%)
Jun 12, 2014 17.91 17.91 17.88 17.90 2,057,557 +0.01(+0.03%)
Jun 11, 2014 17.89 17.90 17.89 17.89 1,034,638 +0.01(+0.03%)
Jun 10, 2014 17.90 17.90 17.88 17.89 1,500,173 +0.01(+0.03%)
Jun 06, 2014 17.88 17.89 17.87 17.88 903,821 +0.01(+0.03%)
Jun 05, 2014 17.85 17.89 17.85 17.88 1,731,368 +0.02(+0.10%)
Jun 04, 2014 17.87 17.87 17.85 17.86 2,734,546 -0.01(-0.03%)
Jun 03, 2014 17.88 17.88 17.86 17.87 1,526,200 -0.02(-0.10%)
Jun 02, 2014 17.87 17.89 17.87 17.88 1,380,605 +0.00(+0.02%)
May 30, 2014 17.87 17.89 17.86 17.88 4,467,329 +0.01(+0.06%)
May 29, 2014 17.86 17.87 17.85 17.87 1,469,389 +0.01(+0.03%)
May 28, 2014 17.87 17.87 17.85 17.86 912,716 +0.00(+0.00%)
May 27, 2014 17.85 17.86 17.84 17.86 946,701 +0.02(+0.10%)
May 23, 2014 17.84 17.84 17.84 17.84 769,261 +0.01(+0.03%)
May 22, 2014 17.85 17.85 17.83 17.84 658,956 -0.01(-0.08%)
May 21, 2014 17.84 17.86 17.83 17.85 1,482,586 +0.01(+0.08%)
May 20, 2014 17.84 17.84 17.82 17.84 1,125,176 -0.01(-0.03%)
May 19, 2014 17.86 17.86 17.83 17.84 814,873 +0.01(+0.03%)
May 16, 2014 17.82 17.84 17.82 17.84 841,031 +0.02(+0.13%)
May 15, 2014 17.84 17.84 17.81 17.82 2,339,448 -0.02(-0.13%)
May 14, 2014 17.84 17.84 17.83 17.84 1,876,399 +0.00(+0.00%)
May 13, 2014 17.83 17.84 17.82 17.84 1,377,496 +0.00(+0.00%)
May 12, 2014 17.82 17.84 17.82 17.84 1,122,058 +0.02(+0.13%)
May 09, 2014 17.80 17.82 17.80 17.82 1,104,692 +0.01(+0.07%)
May 08, 2014 17.82 17.82 17.79 17.80 2,311,425 -0.01(-0.07%)
May 07, 2014 17.82 17.82 17.80 17.82 1,776,362 +0.00(+0.00%)
May 06, 2014 17.82 17.82 17.80 17.82 7,546,170 +0.01(+0.03%)
May 05, 2014 17.79 17.82 17.79 17.81 1,142,718 +0.02(+0.10%)
May 02, 2014 17.80 17.80 17.79 17.79 1,625,171 -0.01(-0.06%)
May 01, 2014 17.80 17.81 17.78 17.80 2,215,051 +0.01(+0.05%)
Apr 30, 2014 17.80 17.80 17.78 17.80 1,392,570 +0.01(+0.03%)
Apr 29, 2014 17.79 17.80 17.78 17.79 1,058,881 -0.01(-0.06%)
Apr 28, 2014 17.78 17.80 17.77 17.80 1,169,636 +0.02(+0.10%)
Apr 25, 2014 17.78 17.79 17.77 17.78 2,571,923 +0.01(+0.06%)
Apr 24, 2014 17.78 17.78 17.75 17.77 959,525 +0.02(+0.10%)
Apr 23, 2014 17.78 17.78 17.75 17.75 1,405,006 -0.02(-0.11%)
Apr 22, 2014 17.77 17.78 17.77 17.78 1,471,913 +0.01(+0.05%)
Apr 21, 2014 17.76 17.78 17.76 17.77 1,380,700 +0.01(+0.06%)
Apr 17, 2014 17.75 17.75 17.75 17.75 1,322,934 +0.01(+0.03%)
Apr 16, 2014 17.76 17.77 17.74 17.75 2,532,324 -0.01(-0.03%)
Apr 15, 2014 17.76 17.77 17.74 17.75 1,428,026 +0.00(+0.00%)
Apr 14, 2014 17.76 17.77 17.75 17.75 1,337,216 +0.01(+0.03%)
Apr 11, 2014 17.75 17.77 17.73 17.75 1,340,499 +0.00(+0.00%)
Apr 10, 2014 17.77 17.77 17.74 17.75 1,802,454 -0.02(-0.10%)
Apr 09, 2014 17.75 17.77 17.75 17.77 1,095,641 +0.02(+0.13%)
Apr 08, 2014 17.73 17.76 17.73 17.74 1,020,279 +0.00(+0.00%)
Apr 07, 2014 17.75 17.75 17.72 17.74 2,341,527 +0.00(+0.00%)
Apr 04, 2014 17.73 17.75 17.73 17.74 812,212 +0.02(+0.13%)
Apr 03, 2014 17.73 17.74 17.71 17.72 1,726,121 +0.02(+0.10%)
Apr 02, 2014 17.75 17.75 17.70 17.70 1,985,462 -0.02(-0.13%)
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.