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

25.22 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.26 17.36 17.26 17.34 5,529,182 +0.08(+0.45%)
Jun 29, 2016 17.18 17.28 17.13 17.27 2,143,448 +0.17(+0.98%)
Jun 28, 2016 17.09 17.12 17.05 17.10 4,074,150 +0.13(+0.76%)
Jun 27, 2016 17.13 17.13 16.97 16.97 5,600,732 -0.17(-1.01%)
Jun 24, 2016 17.05 17.23 17.04 17.14 2,755,653 -0.23(-1.33%)
Jun 23, 2016 17.32 17.38 17.31 17.38 6,935,334 +0.12(+0.71%)
Jun 22, 2016 17.24 17.27 17.24 17.25 5,088,551 -0.01(-0.04%)
Jun 21, 2016 17.22 17.26 17.20 17.26 3,234,471 +0.08(+0.45%)
Jun 20, 2016 17.22 17.25 17.18 17.18 1,607,619 +0.05(+0.30%)
Jun 17, 2016 17.11 17.15 17.11 17.13 4,201,050 +0.02(+0.11%)
Jun 16, 2016 17.10 17.13 17.05 17.11 991,546 -0.03(-0.15%)
Jun 15, 2016 17.13 17.19 17.13 17.14 2,609,001 +0.00(+0.00%)
Jun 14, 2016 17.18 17.19 17.12 17.14 4,885,009 -0.03(-0.19%)
Jun 13, 2016 17.22 17.23 17.17 17.17 2,415,416 -0.06(-0.34%)
Jun 10, 2016 17.29 17.29 17.21 17.23 2,193,531 -0.06(-0.33%)
Jun 09, 2016 17.31 17.31 17.28 17.29 3,413,648 -0.03(-0.15%)
Jun 08, 2016 17.30 17.32 17.29 17.31 2,364,818 +0.04(+0.22%)
Jun 07, 2016 17.22 17.29 17.22 17.27 1,706,569 +0.07(+0.41%)
Jun 06, 2016 17.16 17.21 17.16 17.20 1,141,187 +0.04(+0.22%)
Jun 03, 2016 17.13 17.16 17.11 17.16 1,301,602 +0.04(+0.23%)
Jun 02, 2016 17.08 17.13 17.06 17.13 824,138 +0.02(+0.11%)
Jun 01, 2016 17.07 17.11 17.05 17.11 1,129,470 +0.02(+0.12%)
May 31, 2016 17.09 17.12 17.08 17.08 2,601,336 +0.01(+0.04%)
May 27, 2016 17.08 17.08 17.08 17.08 6,582,509 +0.00(+0.00%)
May 26, 2016 17.07 17.12 17.06 17.08 2,531,001 +0.01(+0.08%)
May 25, 2016 17.07 17.09 17.06 17.07 5,066,715 +0.02(+0.11%)
May 24, 2016 16.99 17.05 16.98 17.05 1,946,312 +0.08(+0.45%)
May 23, 2016 16.97 16.98 16.94 16.97 969,436 +0.01(+0.08%)
May 20, 2016 16.93 16.98 16.93 16.96 3,811,543 +0.01(+0.08%)
May 19, 2016 16.92 16.95 16.89 16.94 1,070,064 +0.01(+0.04%)
May 18, 2016 16.96 16.99 16.93 16.94 988,591 -0.02(-0.11%)
May 17, 2016 16.87 16.97 16.87 16.96 913,536 +0.00(+0.00%)
May 16, 2016 16.93 16.96 16.89 16.96 732,189 +0.06(+0.34%)
May 13, 2016 16.93 16.94 16.89 16.90 1,371,346 -0.06(-0.34%)
May 12, 2016 16.91 16.96 16.91 16.96 554,906 +0.02(+0.11%)
May 11, 2016 16.93 16.98 16.84 16.94 833,837 +0.01(+0.08%)
May 10, 2016 16.87 16.93 16.82 16.93 1,103,688 +0.07(+0.42%)
May 09, 2016 16.84 16.90 16.84 16.85 891,134 -0.01(-0.08%)
May 06, 2016 16.85 16.88 16.84 16.87 881,956 -0.01(-0.08%)
May 05, 2016 16.93 16.93 16.87 16.88 1,000,738 -0.01(-0.04%)
May 04, 2016 16.91 16.91 16.85 16.89 3,402,425 -0.03(-0.19%)
May 03, 2016 16.89 16.94 16.89 16.92 1,363,714 -0.02(-0.11%)
May 02, 2016 16.95 16.96 16.93 16.94 980,839 +0.01(+0.04%)
Apr 29, 2016 16.92 16.94 16.88 16.93 3,129,464 +0.03(+0.19%)
Apr 28, 2016 16.90 16.94 16.89 16.90 3,102,702 -0.01(-0.08%)
Apr 27, 2016 16.80 16.92 16.80 16.91 1,893,746 +0.07(+0.42%)
Apr 26, 2016 16.85 16.85 16.81 16.84 1,089,292 +0.03(+0.15%)
Apr 25, 2016 16.82 16.86 16.80 16.82 884,624 -0.02(-0.11%)
Apr 22, 2016 16.82 16.85 16.81 16.84 624,759 +0.03(+0.19%)
Apr 21, 2016 16.85 16.85 16.80 16.80 1,260,945 -0.02(-0.11%)
Apr 20, 2016 16.77 16.85 16.77 16.82 1,104,302 +0.05(+0.30%)
Apr 19, 2016 16.74 16.78 16.70 16.77 1,183,358 +0.07(+0.42%)
Apr 18, 2016 16.62 16.70 16.61 16.70 2,567,314 +0.07(+0.42%)
Apr 15, 2016 16.59 16.64 16.59 16.63 6,160,166 +0.03(+0.15%)
Apr 14, 2016 16.62 16.63 16.58 16.61 519,548 +0.01(+0.06%)
Apr 13, 2016 16.52 16.61 16.50 16.60 1,098,762 +0.09(+0.56%)
Apr 12, 2016 16.47 16.50 16.46 16.50 1,532,353 +0.06(+0.35%)
Apr 11, 2016 16.43 16.46 16.39 16.45 627,155 +0.04(+0.27%)
Apr 08, 2016 16.40 16.42 16.37 16.40 1,154,875 +0.06(+0.35%)
Apr 07, 2016 16.37 16.37 16.32 16.34 1,158,263 -0.01(-0.08%)
Apr 06, 2016 16.33 16.41 16.29 16.36 1,148,720 +0.06(+0.39%)
Apr 05, 2016 16.31 16.35 16.28 16.29 3,672,959 -0.06(-0.39%)
Apr 04, 2016 16.41 16.42 16.34 16.36 1,268,957 -0.04(-0.27%)
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.