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

25.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.49 16.49 16.41 16.43 1,595,217 -0.06(-0.36%)
May 30, 2013 16.51 16.51 16.48 16.49 1,288,315 -0.03(-0.16%)
May 29, 2013 16.55 16.55 16.50 16.52 3,495,405 -0.02(-0.13%)
May 28, 2013 16.58 16.58 16.53 16.54 947,315 -0.02(-0.13%)
May 24, 2013 16.56 16.56 16.52 16.56 1,773,084 +0.01(+0.06%)
May 23, 2013 16.56 16.58 16.55 16.55 1,643,318 -0.03(-0.16%)
May 22, 2013 16.61 16.62 16.56 16.57 1,707,716 -0.03(-0.19%)
May 21, 2013 16.60 16.61 16.58 16.61 1,092,463 +0.02(+0.10%)
May 20, 2013 16.59 16.60 16.57 16.59 418,650 +0.01(+0.03%)
May 17, 2013 16.57 16.59 16.57 16.58 587,728 +0.03(+0.19%)
May 16, 2013 16.56 16.57 16.55 16.55 966,153 +0.00(+0.00%)
May 15, 2013 16.55 16.56 16.53 16.55 765,478 +0.00(+0.00%)
May 13, 2013 16.60 16.60 16.54 16.55 1,006,277 -0.03(-0.16%)
May 10, 2013 16.61 16.61 16.56 16.58 631,315 -0.02(-0.10%)
May 09, 2013 16.61 16.62 16.58 16.60 630,961 -0.01(-0.03%)
May 08, 2013 16.60 16.61 16.59 16.60 893,368 +0.02(+0.13%)
May 07, 2013 16.59 16.61 16.58 16.58 776,712 +0.00(+0.00%)
May 06, 2013 16.58 16.58 16.56 16.58 733,039 +0.01(+0.03%)
May 03, 2013 16.57 16.58 16.55 16.57 964,956 +0.02(+0.10%)
May 02, 2013 16.55 16.56 16.54 16.56 914,664 +0.03(+0.19%)
May 01, 2013 16.54 16.54 16.51 16.53 886,975 -0.07(-0.45%)
Apr 30, 2013 16.58 16.60 16.57 16.60 877,474 +0.02(+0.13%)
Apr 29, 2013 16.55 16.58 16.55 16.58 729,441 +0.04(+0.23%)
Apr 26, 2013 16.53 16.55 16.53 16.54 456,366 -0.01(-0.03%)
Apr 25, 2013 16.55 16.56 16.53 16.55 1,264,567 +0.02(+0.10%)
Apr 24, 2013 16.52 16.54 16.51 16.53 1,277,801 +0.02(+0.10%)
Apr 23, 2013 16.51 16.52 16.50 16.52 978,779 +0.02(+0.10%)
Apr 22, 2013 16.50 16.50 16.48 16.50 610,306 +0.01(+0.06%)
Apr 19, 2013 16.48 16.49 16.47 16.49 563,548 +0.03(+0.16%)
Apr 18, 2013 16.49 16.49 16.45 16.46 619,670 -0.01(-0.06%)
Apr 17, 2013 16.49 16.49 16.45 16.47 756,348 -0.02(-0.13%)
Apr 16, 2013 16.46 16.49 16.46 16.49 557,570 +0.05(+0.29%)
Apr 15, 2013 16.48 16.48 16.44 16.45 525,360 -0.03(-0.16%)
Apr 12, 2013 16.49 16.49 16.45 16.47 658,515 +0.01(+0.06%)
Apr 11, 2013 16.49 16.49 16.45 16.46 855,050 +0.00(+0.00%)
Apr 10, 2013 16.45 16.46 16.44 16.46 891,559 +0.03(+0.18%)
Apr 09, 2013 16.44 16.44 16.41 16.43 670,346 +0.01(+0.08%)
Apr 08, 2013 16.42 16.44 16.41 16.42 528,297 +0.01(+0.03%)
Apr 05, 2013 16.40 16.42 16.40 16.41 541,788 +0.01(+0.03%)
Apr 04, 2013 16.44 16.45 16.41 16.41 601,003 +0.00(+0.00%)
Apr 03, 2013 16.44 16.44 16.39 16.41 521,477 -0.01(-0.06%)
Apr 02, 2013 16.40 16.42 16.40 16.42 469,493 +0.03(+0.20%)
Apr 01, 2013 16.42 16.42 16.38 16.39 953,813 -0.07(-0.45%)
Mar 28, 2013 16.46 16.46 16.44 16.46 765,624 +0.00(+0.00%)
Mar 27, 2013 16.46 16.46 16.44 16.46 1,684,692 +0.01(+0.07%)
Mar 26, 2013 16.45 16.46 16.45 16.45 854,102 +0.02(+0.13%)
Mar 25, 2013 16.44 16.46 16.42 16.43 5,667,138 +0.00(+0.00%)
Mar 22, 2013 16.44 16.45 16.42 16.43 5,314,727 +0.00(+0.00%)
Mar 21, 2013 16.45 16.45 16.42 16.43 1,512,736 -0.01(-0.06%)
Mar 20, 2013 16.45 16.45 16.44 16.44 1,405,415 +0.01(+0.03%)
Mar 19, 2013 16.43 16.44 16.41 16.44 1,316,434 +0.01(+0.07%)
Mar 18, 2013 16.42 16.44 16.40 16.42 575,038 -0.01(-0.07%)
Mar 15, 2013 16.45 16.45 16.41 16.44 768,005 +0.00(+0.00%)
Mar 14, 2013 16.44 16.45 16.42 16.44 857,350 -0.01(-0.03%)
Mar 13, 2013 16.42 16.44 16.42 16.44 1,460,436 +0.02(+0.10%)
Mar 12, 2013 16.44 16.44 16.39 16.42 952,913 +0.00(+0.00%)
Mar 11, 2013 16.42 16.42 16.41 16.42 1,142,061 +0.03(+0.16%)
Mar 08, 2013 16.42 16.44 16.39 16.40 732,769 -0.01(-0.07%)
Mar 07, 2013 16.40 16.41 16.39 16.41 459,776 +0.02(+0.13%)
Mar 06, 2013 16.40 16.41 16.37 16.39 532,869 +0.00(+0.00%)
Mar 05, 2013 16.38 16.39 16.37 16.39 619,535 +0.02(+0.13%)
Mar 04, 2013 16.38 16.38 16.35 16.37 498,332 -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.