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

25.71 +0.08 (+0.31%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 17.01 17.01 16.96 16.98 7,678,847 -0.01(-0.07%)
Jul 28, 2016 17.02 17.02 16.99 16.99 1,187,280 -0.05(-0.29%)
Jul 27, 2016 17.00 17.04 16.97 17.04 1,506,678 +0.02(+0.15%)
Jul 26, 2016 17.05 17.05 16.99 17.02 1,313,364 -0.02(-0.11%)
Jul 25, 2016 17.07 17.07 17.03 17.04 1,257,025 -0.04(-0.22%)
Jul 22, 2016 17.04 17.08 17.03 17.07 1,498,980 +0.03(+0.18%)
Jul 21, 2016 17.05 17.06 17.03 17.04 655,538 +0.01(+0.04%)
Jul 20, 2016 17.04 17.05 17.02 17.04 1,717,189 +0.01(+0.07%)
Jul 19, 2016 17.04 17.05 17.00 17.02 786,925 -0.03(-0.18%)
Jul 18, 2016 17.03 17.06 17.02 17.05 1,357,877 +0.04(+0.26%)
Jul 15, 2016 17.06 17.07 17.00 17.01 1,561,061 -0.02(-0.11%)
Jul 14, 2016 17.05 17.05 17.01 17.03 648,365 +0.01(+0.07%)
Jul 13, 2016 17.06 17.06 16.99 17.02 3,091,692 -0.03(-0.18%)
Jul 12, 2016 17.05 17.12 17.02 17.05 3,572,654 +0.01(+0.07%)
Jul 11, 2016 17.02 17.06 17.02 17.04 4,544,039 +0.02(+0.15%)
Jul 08, 2016 16.89 17.01 16.85 17.01 3,068,275 +0.16(+0.93%)
Jul 07, 2016 16.84 16.87 16.83 16.85 965,818 +0.04(+0.22%)
Jul 06, 2016 16.77 16.82 16.75 16.82 2,045,562 +0.03(+0.15%)
Jul 05, 2016 16.82 16.82 16.77 16.79 1,752,556 -0.03(-0.19%)
Jul 01, 2016 16.80 16.82 16.82 16.82 2,148,906 +0.02(+0.11%)
Jun 30, 2016 16.72 16.82 16.72 16.80 5,706,669 +0.07(+0.45%)
Jun 29, 2016 16.65 16.74 16.60 16.73 2,212,253 +0.16(+0.98%)
Jun 28, 2016 16.56 16.59 16.52 16.57 4,204,931 +0.12(+0.76%)
Jun 27, 2016 16.60 16.60 16.44 16.44 5,780,516 -0.17(-1.01%)
Jun 24, 2016 16.52 16.70 16.51 16.61 2,844,110 -0.22(-1.33%)
Jun 23, 2016 16.79 16.84 16.77 16.84 7,157,959 +0.12(+0.71%)
Jun 22, 2016 16.70 16.74 16.70 16.72 5,251,894 -0.01(-0.04%)
Jun 21, 2016 16.69 16.72 16.67 16.72 3,338,298 +0.07(+0.45%)
Jun 20, 2016 16.68 16.71 16.65 16.65 1,659,223 +0.05(+0.30%)
Jun 17, 2016 16.57 16.62 16.57 16.60 4,335,904 +0.02(+0.11%)
Jun 16, 2016 16.57 16.60 16.52 16.58 1,023,375 -0.02(-0.15%)
Jun 15, 2016 16.60 16.65 16.60 16.60 2,692,750 +0.00(+0.00%)
Jun 14, 2016 16.65 16.66 16.59 16.60 5,041,818 -0.03(-0.19%)
Jun 13, 2016 16.68 16.70 16.64 16.64 2,492,951 -0.06(-0.34%)
Jun 10, 2016 16.75 16.75 16.67 16.69 2,263,943 -0.06(-0.33%)
Jun 09, 2016 16.77 16.77 16.74 16.75 3,523,227 -0.02(-0.15%)
Jun 08, 2016 16.76 16.79 16.75 16.77 2,440,729 +0.04(+0.22%)
Jun 07, 2016 16.68 16.75 16.68 16.74 1,761,350 +0.07(+0.41%)
Jun 06, 2016 16.63 16.68 16.63 16.67 1,177,819 +0.04(+0.22%)
Jun 03, 2016 16.59 16.63 16.57 16.63 1,343,384 +0.04(+0.22%)
Jun 02, 2016 16.55 16.59 16.53 16.59 850,593 +0.02(+0.11%)
Jun 01, 2016 16.54 16.58 16.52 16.57 1,165,726 +0.02(+0.12%)
May 31, 2016 16.56 16.58 16.55 16.55 2,684,891 +0.01(+0.04%)
May 27, 2016 16.55 16.55 16.55 16.55 6,793,938 +0.00(+0.00%)
May 26, 2016 16.54 16.58 16.53 16.55 2,612,296 +0.01(+0.07%)
May 25, 2016 16.53 16.56 16.53 16.53 5,229,457 +0.02(+0.11%)
May 24, 2016 16.46 16.52 16.45 16.52 2,008,827 +0.07(+0.45%)
May 23, 2016 16.44 16.45 16.42 16.44 1,000,574 +0.01(+0.07%)
May 20, 2016 16.40 16.45 16.40 16.43 3,933,969 +0.01(+0.08%)
May 19, 2016 16.39 16.42 16.36 16.42 1,104,434 +0.01(+0.04%)
May 18, 2016 16.43 16.46 16.40 16.41 1,020,345 -0.02(-0.11%)
May 17, 2016 16.35 16.44 16.35 16.43 942,878 +0.00(+0.00%)
May 16, 2016 16.40 16.43 16.36 16.43 755,707 +0.06(+0.34%)
May 13, 2016 16.40 16.42 16.37 16.37 1,415,394 -0.06(-0.34%)
May 12, 2016 16.39 16.44 16.39 16.43 572,730 +0.02(+0.11%)
May 11, 2016 16.40 16.45 16.32 16.41 860,619 +0.01(+0.08%)
May 10, 2016 16.35 16.40 16.29 16.40 1,139,139 +0.07(+0.42%)
May 09, 2016 16.31 16.37 16.31 16.33 919,757 -0.01(-0.08%)
May 06, 2016 16.32 16.36 16.31 16.34 910,285 -0.01(-0.08%)
May 05, 2016 16.40 16.40 16.34 16.36 1,032,882 -0.01(-0.04%)
May 04, 2016 16.39 16.39 16.33 16.36 3,511,710 -0.03(-0.19%)
May 03, 2016 16.37 16.41 16.37 16.39 1,407,516 +0.06(+0.35%)
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.