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

24.92 +0.05 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 21.35 21.42 21.21 21.21 4,781,270 -0.13(-0.63%)
Sep 29, 2022 21.30 21.36 21.21 21.34 4,621,989 -0.08(-0.37%)
Sep 28, 2022 21.31 21.45 21.25 21.42 8,394,109 +0.20(+0.92%)
Sep 27, 2022 21.36 21.37 21.17 21.22 4,727,244 +0.03(+0.13%)
Sep 26, 2022 21.36 21.42 21.19 21.20 8,072,244 -0.20(-0.92%)
Sep 23, 2022 21.49 21.52 21.33 21.39 6,866,954 -0.19(-0.87%)
Sep 22, 2022 21.66 21.66 21.54 21.58 6,060,481 -0.10(-0.45%)
Sep 21, 2022 21.77 21.83 21.59 21.68 7,613,336 -0.04(-0.16%)
Sep 20, 2022 21.77 21.77 21.69 21.71 7,804,600 -0.14(-0.65%)
Sep 19, 2022 21.71 21.87 21.71 21.86 2,913,310 +0.05(+0.25%)
Sep 16, 2022 21.62 21.81 21.60 21.80 4,817,285 +0.07(+0.33%)
Sep 15, 2022 21.79 21.83 21.73 21.73 3,660,869 -0.08(-0.37%)
Sep 14, 2022 21.83 21.95 21.79 21.81 8,133,253 +0.02(+0.08%)
Sep 13, 2022 21.93 21.98 21.79 21.79 7,737,586 -0.37(-1.65%)
Sep 12, 2022 22.17 22.20 22.09 22.16 4,961,898 +0.07(+0.32%)
Sep 09, 2022 22.16 22.20 22.05 22.09 3,194,843 +0.05(+0.24%)
Sep 08, 2022 21.93 22.04 21.87 22.04 4,669,383 +0.06(+0.28%)
Sep 07, 2022 21.77 21.97 21.75 21.97 4,398,845 +0.22(+1.03%)
Sep 06, 2022 21.79 21.80 21.68 21.75 4,206,641 -0.04(-0.16%)
Sep 02, 2022 21.91 21.95 21.75 21.79 5,568,994 +0.01(+0.04%)
Sep 01, 2022 21.71 21.79 21.61 21.78 4,557,299 +0.05(+0.22%)
Aug 31, 2022 21.82 21.84 21.70 21.73 8,734,082 -0.09(-0.41%)
Aug 30, 2022 21.95 21.96 21.74 21.82 21,438,790 -0.12(-0.53%)
Aug 29, 2022 21.90 22.00 21.87 21.93 7,254,926 -0.03(-0.12%)
Aug 26, 2022 22.27 22.27 21.95 21.96 9,460,002 -0.28(-1.28%)
Aug 25, 2022 22.15 22.25 22.11 22.24 4,740,820 +0.13(+0.60%)
Aug 24, 2022 22.08 22.14 22.05 22.11 7,273,913 +0.06(+0.28%)
Aug 23, 2022 22.04 22.10 21.98 22.05 9,756,033 +0.04(+0.20%)
Aug 22, 2022 22.07 22.09 21.99 22.00 19,559,228 -0.20(-0.88%)
Aug 19, 2022 22.30 22.30 22.17 22.20 6,839,879 -0.17(-0.75%)
Aug 18, 2022 22.36 22.39 22.33 22.37 3,538,602 +0.04(+0.20%)
Aug 17, 2022 22.36 22.41 22.31 22.32 6,178,308 -0.14(-0.63%)
Aug 16, 2022 22.51 22.53 22.41 22.46 4,709,793 -0.06(-0.28%)
Aug 15, 2022 22.54 22.57 22.49 22.53 4,038,498 -0.04(-0.16%)
Aug 12, 2022 22.47 22.56 22.42 22.56 3,519,287 +0.16(+0.71%)
Aug 11, 2022 22.60 22.62 22.38 22.40 11,584,637 -0.07(-0.32%)
Aug 10, 2022 22.43 22.48 22.40 22.47 14,369,076 +0.25(+1.12%)
Aug 09, 2022 22.31 22.31 22.23 22.23 5,471,287 -0.10(-0.44%)
Aug 08, 2022 22.39 22.46 22.32 22.32 4,042,352 +0.00(+0.00%)
Aug 05, 2022 22.23 22.34 22.15 22.32 6,505,910 -0.04(-0.20%)
Aug 04, 2022 22.37 22.39 22.32 22.37 4,575,788 +0.06(+0.28%)
Aug 03, 2022 22.23 22.33 22.18 22.31 5,059,442 +0.14(+0.64%)
Aug 02, 2022 22.21 22.21 22.13 22.16 5,802,923 -0.04(-0.20%)
Aug 01, 2022 22.18 22.25 22.14 22.21 4,484,544 -0.02(-0.08%)
Jul 29, 2022 22.19 22.27 22.13 22.23 7,736,307 +0.06(+0.28%)
Jul 28, 2022 22.05 22.16 22.01 22.16 11,255,546 +0.19(+0.84%)
Jul 27, 2022 21.89 22.02 21.87 21.98 6,528,689 +0.19(+0.89%)
Jul 26, 2022 21.87 21.87 21.77 21.78 8,456,181 -0.11(-0.48%)
Jul 25, 2022 21.92 21.93 21.85 21.89 4,822,891 +0.02(+0.08%)
Jul 22, 2022 22.01 22.05 21.81 21.87 11,722,834 -0.08(-0.36%)
Jul 21, 2022 21.74 21.98 21.71 21.95 8,426,529 +0.19(+0.89%)
Jul 20, 2022 21.72 21.87 21.68 21.76 22,078,148 +0.09(+0.41%)
Jul 19, 2022 21.51 21.70 21.50 21.67 7,896,947 +0.25(+1.15%)
Jul 18, 2022 21.64 21.64 21.40 21.42 11,012,154 -0.17(-0.78%)
Jul 15, 2022 21.48 21.60 21.45 21.59 3,574,604 +0.19(+0.91%)
Jul 14, 2022 21.27 21.41 21.18 21.40 4,158,308 -0.04(-0.21%)
Jul 13, 2022 21.29 21.50 21.29 21.44 8,421,837 -0.02(-0.08%)
Jul 12, 2022 21.42 21.48 21.41 21.46 6,074,410 +0.04(+0.16%)
Jul 11, 2022 21.50 21.53 21.41 21.42 6,535,615 -0.07(-0.33%)
Jul 08, 2022 21.42 21.51 21.38 21.49 4,717,019 +0.01(+0.04%)
Jul 07, 2022 21.33 21.49 21.30 21.48 5,613,025 +0.27(+1.29%)
Jul 06, 2022 21.26 21.29 21.18 21.21 6,017,291 -0.09(-0.41%)
Jul 05, 2022 21.26 21.31 21.12 21.30 6,376,594 -0.01(-0.04%)
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.