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 (%)
Sep 27, 2013 16.38 16.40 16.37 16.39 979,562 +0.01(+0.03%)
Sep 26, 2013 16.41 16.41 16.38 16.38 1,070,720 -0.01(-0.07%)
Sep 25, 2013 16.41 16.41 16.39 16.39 2,422,876 -0.02(-0.10%)
Sep 24, 2013 16.43 16.43 16.39 16.41 3,056,432 -0.01(-0.03%)
Sep 23, 2013 16.42 16.43 16.39 16.41 2,072,836 -0.01(-0.03%)
Sep 20, 2013 16.38 16.43 16.38 16.42 1,327,457 +0.02(+0.10%)
Sep 19, 2013 16.41 16.44 16.40 16.40 1,722,833 +0.02(+0.13%)
Sep 18, 2013 16.35 16.39 16.30 16.38 2,847,750 +0.04(+0.26%)
Sep 17, 2013 16.33 16.34 16.31 16.34 1,015,419 +0.01(+0.03%)
Sep 16, 2013 16.35 16.35 16.29 16.33 1,254,102 +0.04(+0.26%)
Sep 13, 2013 16.31 16.31 16.28 16.29 1,049,115 +0.01(+0.03%)
Sep 12, 2013 16.30 16.31 16.28 16.29 1,394,486 -0.01(-0.07%)
Sep 11, 2013 16.27 16.30 16.27 16.30 2,027,656 +0.02(+0.13%)
Sep 10, 2013 16.31 16.31 16.26 16.27 6,244,133 -0.01(-0.03%)
Sep 09, 2013 16.28 16.29 16.26 16.28 3,047,775 +0.03(+0.16%)
Sep 06, 2013 16.26 16.27 16.25 16.25 2,826,731 +0.02(+0.10%)
Sep 05, 2013 16.30 16.30 16.24 16.24 3,742,166 -0.06(-0.36%)
Sep 04, 2013 16.27 16.31 16.27 16.30 3,735,853 +0.02(+0.13%)
Sep 03, 2013 16.33 16.34 16.26 16.27 861,728 -0.02(-0.10%)
Aug 30, 2013 16.30 16.30 16.26 16.29 1,274,841 +0.02(+0.10%)
Aug 29, 2013 16.25 16.28 16.22 16.28 1,121,796 +0.04(+0.26%)
Aug 28, 2013 16.25 16.26 16.23 16.23 1,235,231 +0.00(+0.00%)
Aug 27, 2013 16.23 16.24 16.21 16.23 1,034,281 -0.02(-0.10%)
Aug 26, 2013 16.27 16.27 16.23 16.25 2,590,974 +0.01(+0.03%)
Aug 23, 2013 16.24 16.24 16.18 16.24 2,755,910 +0.03(+0.20%)
Aug 22, 2013 16.24 16.26 16.20 16.21 983,582 +0.01(+0.07%)
Aug 21, 2013 16.23 16.23 16.20 16.20 911,274 -0.03(-0.16%)
Aug 20, 2013 16.22 16.24 16.18 16.23 1,384,348 +0.05(+0.33%)
Aug 19, 2013 16.21 16.26 16.15 16.17 2,015,093 -0.02(-0.13%)
Aug 16, 2013 16.25 16.26 16.18 16.20 2,511,825 -0.03(-0.16%)
Aug 15, 2013 16.23 16.25 16.21 16.22 2,473,763 -0.03(-0.20%)
Aug 14, 2013 16.23 16.27 16.22 16.25 4,830,418 +0.02(+0.13%)
Aug 13, 2013 16.23 16.23 16.21 16.23 1,169,746 +0.01(+0.03%)
Aug 12, 2013 16.25 16.26 16.22 16.23 1,291,598 -0.01(-0.03%)
Aug 09, 2013 16.25 16.25 16.22 16.23 1,252,074 +0.00(+0.02%)
Aug 08, 2013 16.25 16.26 16.21 16.23 3,102,065 -0.00(-0.02%)
Aug 07, 2013 16.26 16.26 16.23 16.23 818,421 -0.02(-0.13%)
Aug 06, 2013 16.26 16.27 16.22 16.25 766,048 -0.01(-0.03%)
Aug 05, 2013 16.26 16.27 16.24 16.26 1,641,473 +0.00(+0.00%)
Aug 02, 2013 16.26 16.26 16.23 16.26 962,556 +0.01(+0.07%)
Aug 01, 2013 16.30 16.30 16.21 16.25 1,200,635 -0.07(-0.42%)
Jul 31, 2013 16.32 16.33 16.26 16.32 3,519,532 -0.01(-0.03%)
Jul 30, 2013 16.35 16.35 16.30 16.32 1,420,535 +0.00(+0.00%)
Jul 29, 2013 16.31 16.33 16.29 16.32 1,283,539 +0.01(+0.07%)
Jul 26, 2013 16.34 16.34 16.29 16.31 1,597,483 +0.01(+0.03%)
Jul 25, 2013 16.36 16.36 16.26 16.31 2,151,394 -0.05(-0.29%)
Jul 24, 2013 16.39 16.39 16.34 16.36 4,808,313 -0.02(-0.13%)
Jul 23, 2013 16.40 16.40 16.36 16.38 1,183,338 +0.00(+0.00%)
Jul 22, 2013 16.39 16.39 16.34 16.38 1,643,760 +0.02(+0.13%)
Jul 19, 2013 16.37 16.37 16.32 16.36 1,483,846 +0.02(+0.10%)
Jul 18, 2013 16.34 16.36 16.31 16.34 3,028,839 +0.04(+0.26%)
Jul 17, 2013 16.29 16.32 16.29 16.30 2,081,640 +0.01(+0.03%)
Jul 16, 2013 16.31 16.31 16.26 16.29 1,056,292 -0.02(-0.10%)
Jul 15, 2013 16.25 16.31 16.22 16.31 1,402,902 +0.07(+0.43%)
Jul 12, 2013 16.18 16.24 16.17 16.24 3,569,626 +0.03(+0.16%)
Jul 11, 2013 16.23 16.23 16.13 16.21 3,704,688 +0.14(+0.90%)
Jul 10, 2013 16.10 16.10 16.05 16.07 1,575,570 -0.02(-0.10%)
Jul 09, 2013 16.08 16.09 16.03 16.08 1,646,060 +0.05(+0.33%)
Jul 08, 2013 16.00 16.06 16.00 16.03 1,306,967 +0.07(+0.47%)
Jul 05, 2013 16.07 16.07 15.96 15.96 1,050,534 -0.14(-0.86%)
Jul 03, 2013 16.08 16.10 16.05 16.09 649,853 +0.00(+0.00%)
Jul 02, 2013 16.09 16.10 16.06 16.09 9,967,917 +0.01(+0.07%)
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.