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

25.66 -0.04 (-0.14%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 17.50 17.51 17.47 17.50 2,054,137 +0.04(+0.25%)
Sep 29, 2016 17.50 17.50 17.42 17.46 1,981,199 -0.04(-0.22%)
Sep 28, 2016 17.43 17.50 17.39 17.50 983,614 +0.08(+0.47%)
Sep 27, 2016 17.39 17.41 17.35 17.41 1,786,707 +0.04(+0.22%)
Sep 26, 2016 17.41 17.44 17.36 17.38 1,618,352 -0.04(-0.22%)
Sep 23, 2016 17.44 17.47 17.41 17.41 7,391,789 -0.04(-0.22%)
Sep 22, 2016 17.42 17.48 17.40 17.45 6,035,383 +0.04(+0.22%)
Sep 21, 2016 17.34 17.41 17.31 17.41 2,377,196 +0.09(+0.55%)
Sep 20, 2016 17.31 17.32 17.30 17.32 1,605,673 +0.01(+0.07%)
Sep 19, 2016 17.31 17.32 17.29 17.31 1,139,828 +0.03(+0.15%)
Sep 16, 2016 17.29 17.29 17.26 17.28 1,108,254 -0.02(-0.11%)
Sep 15, 2016 17.23 17.31 17.23 17.30 2,950,824 +0.05(+0.29%)
Sep 14, 2016 17.24 17.27 17.22 17.25 2,293,290 +0.01(+0.07%)
Sep 13, 2016 17.28 17.29 17.22 17.24 4,119,701 -0.04(-0.26%)
Sep 12, 2016 17.25 17.30 17.22 17.28 6,802,129 +0.06(+0.33%)
Sep 09, 2016 17.35 17.35 17.22 17.22 2,391,525 -0.13(-0.76%)
Sep 08, 2016 17.38 17.39 17.35 17.36 2,793,087 -0.04(-0.22%)
Sep 07, 2016 17.39 17.40 17.36 17.39 1,985,367 +0.00(+0.00%)
Sep 06, 2016 17.38 17.40 17.38 17.39 1,218,551 +0.01(+0.07%)
Sep 02, 2016 17.37 17.38 17.38 17.38 844,068 +0.08(+0.44%)
Sep 01, 2016 17.32 17.32 17.28 17.31 1,308,719 +0.01(+0.04%)
Aug 31, 2016 17.33 17.34 17.29 17.30 858,793 -0.05(-0.29%)
Aug 30, 2016 17.36 17.36 17.33 17.35 991,972 +0.00(+0.00%)
Aug 29, 2016 17.31 17.36 17.31 17.35 657,449 +0.05(+0.29%)
Aug 26, 2016 17.30 17.34 17.26 17.30 1,051,054 +0.00(+0.00%)
Aug 25, 2016 17.27 17.31 17.27 17.30 522,201 +0.03(+0.18%)
Aug 24, 2016 17.29 17.30 17.26 17.27 2,614,085 -0.03(-0.15%)
Aug 23, 2016 17.27 17.31 17.27 17.29 676,041 +0.04(+0.26%)
Aug 22, 2016 17.27 17.27 17.24 17.25 759,577 -0.03(-0.15%)
Aug 19, 2016 17.28 17.29 17.25 17.27 622,569 -0.01(-0.07%)
Aug 18, 2016 17.26 17.29 17.26 17.29 559,303 +0.04(+0.22%)
Aug 17, 2016 17.26 17.27 17.22 17.25 1,428,669 +0.01(+0.04%)
Aug 16, 2016 17.25 17.26 17.23 17.24 1,980,603 -0.04(-0.22%)
Aug 15, 2016 17.26 17.28 17.25 17.28 2,076,171 +0.06(+0.33%)
Aug 12, 2016 17.23 17.24 17.21 17.22 891,319 -0.01(-0.07%)
Aug 11, 2016 17.20 17.24 17.19 17.24 741,807 +0.03(+0.18%)
Aug 10, 2016 17.20 17.22 17.19 17.20 1,645,485 +0.00(+0.00%)
Aug 09, 2016 17.17 17.22 17.16 17.20 4,838,409 +0.04(+0.26%)
Aug 08, 2016 17.10 17.16 17.08 17.16 4,899,924 +0.06(+0.33%)
Aug 05, 2016 17.11 17.12 17.09 17.10 1,726,448 +0.03(+0.18%)
Aug 04, 2016 17.02 17.08 17.01 17.07 2,080,310 +0.08(+0.48%)
Aug 03, 2016 16.98 17.01 16.95 16.99 5,858,115 +0.01(+0.07%)
Aug 02, 2016 16.98 16.99 16.93 16.98 3,167,547 +0.02(+0.11%)
Aug 01, 2016 16.98 16.99 16.95 16.96 3,192,740 -0.02(-0.12%)
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%)
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.