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 (%)
Apr 30, 2015 17.05 17.05 17.03 17.04 3,168,527 -0.01(-0.03%)
Apr 29, 2015 17.05 17.06 17.02 17.05 1,637,787 -0.02(-0.10%)
Apr 28, 2015 17.06 17.08 17.05 17.06 1,210,103 -0.01(-0.07%)
Apr 27, 2015 17.05 17.08 17.05 17.08 1,635,475 +0.02(+0.14%)
Apr 24, 2015 17.05 17.06 17.03 17.05 1,196,958 +0.03(+0.17%)
Apr 23, 2015 16.99 17.08 16.99 17.02 2,478,025 -0.01(-0.07%)
Apr 22, 2015 17.05 17.05 17.02 17.04 1,210,260 +0.01(+0.07%)
Apr 21, 2015 17.02 17.04 17.02 17.02 1,339,641 +0.01(+0.03%)
Apr 20, 2015 16.99 17.04 16.99 17.02 1,581,492 +0.02(+0.14%)
Apr 17, 2015 16.98 17.01 16.97 16.99 1,515,217 -0.01(-0.07%)
Apr 16, 2015 17.01 17.02 16.99 17.01 1,303,682 +0.00(+0.00%)
Apr 15, 2015 16.99 17.02 16.99 17.01 1,097,374 +0.03(+0.17%)
Apr 14, 2015 16.96 16.98 16.96 16.98 1,196,794 +0.00(+0.00%)
Apr 13, 2015 16.97 17.00 16.94 16.98 1,302,278 +0.02(+0.10%)
Apr 10, 2015 16.99 17.00 16.96 16.96 1,899,152 -0.03(-0.17%)
Apr 09, 2015 16.96 16.99 16.94 16.99 1,347,122 +0.02(+0.14%)
Apr 08, 2015 16.98 16.98 16.94 16.97 1,546,650 +0.01(+0.03%)
Apr 07, 2015 16.94 16.97 16.93 16.96 2,319,925 +0.04(+0.24%)
Apr 06, 2015 16.91 16.94 16.90 16.92 1,941,022 +0.02(+0.14%)
Apr 02, 2015 16.89 16.90 16.90 16.90 2,033,344 +0.01(+0.03%)
Apr 01, 2015 16.88 16.91 16.86 16.89 1,480,440 +0.01(+0.04%)
Mar 31, 2015 16.88 16.90 16.88 16.88 2,412,312 -0.02(-0.10%)
Mar 30, 2015 16.91 16.94 16.88 16.90 1,514,767 +0.01(+0.07%)
Mar 27, 2015 16.89 16.89 16.87 16.89 2,828,125 +0.02(+0.14%)
Mar 26, 2015 16.88 16.89 16.85 16.87 2,394,969 +0.01(+0.03%)
Mar 25, 2015 16.89 16.90 16.86 16.86 4,766,886 -0.02(-0.10%)
Mar 24, 2015 16.87 16.88 16.85 16.88 3,251,848 +0.01(+0.07%)
Mar 23, 2015 16.87 16.88 16.85 16.87 1,555,440 +0.02(+0.14%)
Mar 20, 2015 16.84 16.86 16.83 16.84 2,952,259 +0.04(+0.24%)
Mar 19, 2015 16.81 16.86 16.80 16.80 3,905,879 -0.03(-0.21%)
Mar 18, 2015 16.78 16.86 16.71 16.84 2,387,715 +0.05(+0.28%)
Mar 17, 2015 16.84 16.85 16.78 16.79 3,741,713 -0.06(-0.38%)
Mar 16, 2015 16.85 16.88 16.83 16.85 30,961,994 +0.03(+0.17%)
Mar 13, 2015 16.87 16.88 16.82 16.83 1,819,382 -0.05(-0.31%)
Mar 12, 2015 16.88 16.90 16.86 16.88 1,346,005 +0.01(+0.07%)
Mar 11, 2015 16.86 16.88 16.85 16.87 1,800,827 +0.01(+0.07%)
Mar 10, 2015 16.89 16.89 16.85 16.85 3,026,761 -0.05(-0.27%)
Mar 09, 2015 16.95 16.95 16.90 16.90 814,751 -0.03(-0.20%)
Mar 06, 2015 16.94 16.96 16.91 16.94 2,202,102 -0.04(-0.24%)
Mar 05, 2015 16.98 16.99 16.96 16.98 2,424,311 +0.02(+0.10%)
Mar 04, 2015 17.02 16.98 16.95 16.96 1,230,397 -0.02(-0.14%)
Mar 03, 2015 16.99 17.02 16.97 16.98 1,344,145 -0.01(-0.07%)
Mar 02, 2015 17.02 17.02 16.98 16.99 3,004,988 -0.00(-0.00%)
Feb 27, 2015 16.94 17.01 16.94 16.99 6,094,915 +0.05(+0.31%)
Feb 26, 2015 16.94 16.96 16.93 16.94 1,307,926 +0.01(+0.07%)
Feb 25, 2015 16.91 16.96 16.91 16.93 2,793,242 +0.00(+0.00%)
Feb 24, 2015 16.89 16.94 16.88 16.93 3,216,233 +0.05(+0.27%)
Feb 23, 2015 16.92 16.92 16.88 16.88 895,880 +0.01(+0.07%)
Feb 20, 2015 16.86 16.88 16.84 16.87 3,890,619 +0.02(+0.10%)
Feb 19, 2015 16.86 16.87 16.84 16.86 1,309,822 +0.00(+0.00%)
Feb 18, 2015 16.84 16.87 16.80 16.86 5,944,804 +0.00(+0.00%)
Feb 17, 2015 16.81 16.88 16.81 16.86 7,947,945 +0.01(+0.07%)
Feb 13, 2015 16.82 16.84 16.84 16.84 2,269,820 +0.02(+0.14%)
Feb 12, 2015 16.82 16.82 16.77 16.82 2,785,985 +0.02(+0.10%)
Feb 11, 2015 16.80 16.80 16.76 16.80 1,454,683 +0.01(+0.03%)
Feb 10, 2015 16.80 16.80 16.76 16.80 1,472,877 +0.04(+0.24%)
Feb 09, 2015 16.74 16.77 16.74 16.76 1,002,268 +0.01(+0.03%)
Feb 06, 2015 16.73 16.78 16.73 16.75 1,588,379 +0.01(+0.03%)
Feb 05, 2015 16.70 16.75 16.69 16.75 1,410,032 +0.06(+0.35%)
Feb 04, 2015 16.68 16.71 16.67 16.69 6,552,826 +0.02(+0.14%)
Feb 03, 2015 16.67 16.68 16.62 16.67 5,024,197 +0.02(+0.10%)
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.