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 (%)
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%)
Sep 02, 2014 17.17 17.17 17.13 17.16 719,204 +0.01(+0.04%)
Aug 29, 2014 17.16 17.15 17.15 17.15 1,060,009 -0.01(-0.03%)
Aug 28, 2014 17.15 17.17 17.14 17.16 880,324 -0.01(-0.03%)
Aug 27, 2014 17.15 17.17 17.15 17.17 1,562,201 +0.02(+0.13%)
Aug 26, 2014 17.14 17.15 17.12 17.14 1,015,740 +0.02(+0.10%)
Aug 25, 2014 17.15 17.15 17.11 17.13 724,720 +0.00(+0.00%)
Aug 22, 2014 17.13 17.14 17.11 17.13 808,104 -0.01(-0.03%)
Aug 21, 2014 17.14 17.14 17.12 17.13 994,084 +0.00(+0.00%)
Aug 20, 2014 17.13 17.14 17.12 17.13 1,638,688 -0.01(-0.03%)
Aug 19, 2014 17.13 17.15 17.11 17.14 1,323,263 +0.02(+0.10%)
Aug 18, 2014 17.09 17.13 17.09 17.12 1,875,572 +0.03(+0.20%)
Aug 15, 2014 17.09 17.10 17.06 17.09 1,470,579 +0.01(+0.07%)
Aug 14, 2014 17.07 17.09 17.06 17.08 2,056,624 +0.01(+0.07%)
Aug 13, 2014 17.05 17.07 17.04 17.06 1,115,011 +0.04(+0.23%)
Aug 12, 2014 17.03 17.04 17.01 17.02 2,033,893 +0.02(+0.10%)
Aug 11, 2014 16.99 17.02 16.99 17.01 1,450,948 +0.00(+0.00%)
Aug 08, 2014 16.97 17.01 16.93 17.01 1,038,428 +0.05(+0.30%)
Aug 07, 2014 16.94 16.97 16.93 16.96 2,342,888 +0.03(+0.20%)
Aug 06, 2014 16.92 16.94 16.90 16.92 15,865,538 -0.01(-0.03%)
Aug 05, 2014 16.95 16.96 16.91 16.93 3,806,490 -0.02(-0.10%)
Aug 04, 2014 16.90 16.95 16.90 16.95 1,983,615 +0.05(+0.30%)
Aug 01, 2014 16.90 16.97 16.84 16.90 6,745,603 -0.08(-0.50%)
Jul 31, 2014 16.98 16.99 16.93 16.98 5,583,792 -0.06(-0.36%)
Jul 30, 2014 17.10 17.11 17.02 17.04 3,974,406 -0.05(-0.29%)
Jul 29, 2014 17.11 17.13 17.09 17.09 1,459,143 -0.01(-0.07%)
Jul 28, 2014 17.10 17.13 17.10 17.10 2,679,508 -0.01(-0.07%)
Jul 25, 2014 17.13 17.14 17.11 17.11 953,966 -0.02(-0.10%)
Jul 24, 2014 17.14 17.14 17.12 17.13 1,240,361 +0.01(+0.03%)
Jul 23, 2014 17.11 17.14 17.11 17.13 1,212,669 +0.02(+0.13%)
Jul 22, 2014 17.10 17.12 17.10 17.10 2,023,383 +0.01(+0.03%)
Jul 21, 2014 17.10 17.10 17.08 17.10 2,242,229 +0.00(+0.00%)
Jul 18, 2014 17.06 17.11 17.06 17.10 2,741,553 +0.03(+0.20%)
Jul 17, 2014 17.14 17.14 17.04 17.06 8,178,495 -0.07(-0.39%)
Jul 16, 2014 17.15 17.16 17.13 17.13 2,589,192 -0.02(-0.13%)
Jul 15, 2014 17.19 17.20 17.15 17.15 2,763,089 -0.03(-0.20%)
Jul 14, 2014 17.19 17.21 17.18 17.19 944,636 +0.00(+0.00%)
Jul 11, 2014 17.18 17.20 17.17 17.19 932,742 +0.02(+0.10%)
Jul 10, 2014 17.21 17.21 17.17 17.17 1,703,750 -0.04(-0.26%)
Jul 09, 2014 17.24 17.24 17.21 17.21 1,655,535 -0.02(-0.10%)
Jul 08, 2014 17.25 17.25 17.23 17.23 806,581 -0.02(-0.10%)
Jul 07, 2014 17.25 17.26 17.24 17.25 1,047,460 +0.01(+0.03%)
Jul 03, 2014 17.24 17.24 17.24 17.24 824,359 +0.01(+0.03%)
Jul 02, 2014 17.24 17.24 17.23 17.24 860,067 -0.01(-0.03%)
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.