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

25.63 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.91 15.93 15.90 15.91 1,208,048 -0.02(-0.15%)
Nov 27, 2015 15.92 15.93 15.90 15.93 622,680 +0.02(+0.11%)
Nov 25, 2015 15.92 15.92 15.92 15.92 1,120,844 -0.01(-0.08%)
Nov 24, 2015 15.89 15.93 15.88 15.93 1,906,709 +0.01(+0.04%)
Nov 23, 2015 15.95 15.96 15.91 15.92 1,502,974 -0.02(-0.15%)
Nov 20, 2015 15.95 15.98 15.94 15.95 1,264,341 -0.01(-0.07%)
Nov 19, 2015 16.06 16.06 15.95 15.96 2,345,975 -0.10(-0.63%)
Nov 18, 2015 16.05 16.07 16.04 16.06 2,020,224 +0.02(+0.11%)
Nov 17, 2015 16.05 16.08 16.04 16.04 1,706,673 -0.01(-0.04%)
Nov 16, 2015 16.01 16.05 16.01 16.05 4,481,134 +0.02(+0.15%)
Nov 13, 2015 16.05 16.08 16.02 16.02 2,423,721 -0.04(-0.26%)
Nov 12, 2015 16.11 16.14 16.07 16.07 4,369,159 -0.08(-0.48%)
Nov 11, 2015 16.03 16.18 16.03 16.14 1,499,488 -0.01(-0.04%)
Nov 10, 2015 16.18 16.20 16.13 16.15 6,415,722 -0.02(-0.15%)
Nov 09, 2015 16.19 16.21 16.17 16.17 2,324,989 -0.04(-0.26%)
Nov 06, 2015 16.26 16.26 16.20 16.22 2,930,038 -0.05(-0.33%)
Nov 05, 2015 16.31 16.32 16.27 16.27 2,389,415 -0.07(-0.40%)
Nov 04, 2015 16.33 16.37 16.32 16.34 865,988 +0.00(+0.00%)
Nov 03, 2015 16.31 16.36 16.31 16.34 1,299,490 +0.02(+0.15%)
Nov 02, 2015 16.29 16.32 16.28 16.31 5,214,920 +0.02(+0.14%)
Oct 30, 2015 16.28 16.31 16.27 16.29 7,037,668 +0.00(+0.00%)
Oct 29, 2015 16.30 16.31 16.28 16.29 4,020,447 -0.01(-0.07%)
Oct 28, 2015 16.30 16.33 16.27 16.30 4,255,172 +0.02(+0.11%)
Oct 27, 2015 16.30 16.34 16.27 16.28 1,266,289 -0.02(-0.15%)
Oct 26, 2015 16.34 16.34 16.31 16.31 3,824,909 -0.02(-0.15%)
Oct 23, 2015 16.33 16.36 16.31 16.33 4,064,100 +0.03(+0.18%)
Oct 22, 2015 16.33 16.33 16.28 16.30 4,594,730 -0.01(-0.07%)
Oct 21, 2015 16.33 16.35 16.30 16.31 5,871,915 -0.01(-0.07%)
Oct 20, 2015 16.28 16.33 16.27 16.33 1,862,871 +0.02(+0.11%)
Oct 19, 2015 16.29 16.31 16.26 16.31 2,112,529 +0.03(+0.18%)
Oct 16, 2015 16.27 16.29 16.24 16.28 1,172,054 +0.04(+0.26%)
Oct 15, 2015 16.19 16.25 16.18 16.24 2,646,970 +0.02(+0.11%)
Oct 14, 2015 16.26 16.26 16.22 16.22 1,665,672 -0.04(-0.22%)
Oct 13, 2015 16.24 16.28 16.24 16.25 4,178,635 -0.04(-0.22%)
Oct 12, 2015 16.33 16.33 16.27 16.29 3,245,045 +0.02(+0.15%)
Oct 09, 2015 16.26 16.28 16.23 16.27 2,692,561 +0.02(+0.11%)
Oct 08, 2015 16.20 16.25 16.15 16.25 6,024,096 +0.03(+0.18%)
Oct 07, 2015 16.16 16.23 16.09 16.22 4,193,513 +0.11(+0.67%)
Oct 06, 2015 16.06 16.13 16.04 16.11 4,742,250 +0.07(+0.45%)
Oct 05, 2015 15.97 16.05 15.97 16.04 4,350,781 +0.11(+0.71%)
Oct 02, 2015 15.91 15.94 15.87 15.93 1,712,093 -0.04(-0.22%)
Oct 01, 2015 15.99 16.01 15.95 15.96 2,481,440 -0.04(-0.23%)
Sep 30, 2015 16.01 16.03 15.95 16.00 6,173,986 +0.01(+0.04%)
Sep 29, 2015 15.97 16.01 15.96 15.99 3,316,403 -0.01(-0.07%)
Sep 28, 2015 16.12 16.13 15.99 16.00 4,011,103 -0.16(-0.99%)
Sep 25, 2015 16.19 16.23 16.15 16.16 839,951 -0.05(-0.29%)
Sep 24, 2015 16.22 16.24 16.20 16.21 4,712,293 -0.04(-0.22%)
Sep 23, 2015 16.28 16.31 16.24 16.25 3,369,088 -0.03(-0.18%)
Sep 22, 2015 16.31 16.35 16.28 16.28 1,238,761 -0.07(-0.44%)
Sep 21, 2015 16.38 16.38 16.34 16.35 1,869,746 -0.01(-0.07%)
Sep 18, 2015 16.39 16.40 16.35 16.36 4,669,897 -0.07(-0.40%)
Sep 17, 2015 16.38 16.44 16.38 16.43 2,028,302 +0.02(+0.11%)
Sep 16, 2015 16.46 16.46 16.39 16.41 3,851,807 -0.04(-0.25%)
Sep 15, 2015 16.45 16.47 16.44 16.45 5,400,242 -0.02(-0.11%)
Sep 14, 2015 16.47 16.47 16.43 16.47 1,828,566 +0.00(+0.00%)
Sep 11, 2015 16.48 16.50 16.44 16.47 2,406,336 +0.01(+0.04%)
Sep 10, 2015 16.45 16.49 16.43 16.46 2,382,461 +0.02(+0.11%)
Sep 09, 2015 16.44 16.48 16.44 16.44 1,965,005 +0.01(+0.04%)
Sep 08, 2015 16.42 16.47 16.42 16.44 1,711,823 +0.05(+0.33%)
Sep 04, 2015 16.40 16.38 16.38 16.38 5,990,737 -0.02(-0.14%)
Sep 03, 2015 16.40 16.43 16.39 16.41 3,650,298 -0.01(-0.04%)
Sep 02, 2015 16.39 16.43 16.38 16.41 1,454,349 +0.04(+0.22%)
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.