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 (%)
Jan 31, 2013 16.44 16.45 16.37 16.40 790,010 -0.02(-0.10%)
Jan 30, 2013 16.46 16.48 16.41 16.41 1,122,171 -0.06(-0.35%)
Jan 29, 2013 16.48 16.51 16.47 16.47 829,889 -0.01(-0.06%)
Jan 28, 2013 16.48 16.49 16.46 16.48 794,034 +0.02(+0.10%)
Jan 25, 2013 16.49 16.49 16.45 16.47 709,050 -0.01(-0.06%)
Jan 24, 2013 16.47 16.48 16.45 16.48 591,750 +0.02(+0.10%)
Jan 23, 2013 16.47 16.47 16.44 16.46 849,548 -0.01(-0.06%)
Jan 22, 2013 16.47 16.47 16.45 16.47 790,806 +0.04(+0.23%)
Jan 18, 2013 16.44 16.45 16.40 16.44 1,138,320 +0.03(+0.16%)
Jan 17, 2013 16.38 16.43 16.38 16.41 2,757,434 +0.02(+0.13%)
Jan 16, 2013 16.42 16.42 16.35 16.39 788,635 -0.02(-0.10%)
Jan 15, 2013 16.40 16.42 16.40 16.40 994,540 +0.00(+0.00%)
Jan 14, 2013 16.44 16.44 16.40 16.40 465,038 -0.01(-0.07%)
Jan 11, 2013 16.43 16.44 16.41 16.41 773,983 +0.00(+0.00%)
Jan 10, 2013 16.40 16.41 16.39 16.41 902,749 +0.02(+0.11%)
Jan 09, 2013 16.41 16.41 16.37 16.40 671,111 -0.00(-0.02%)
Jan 08, 2013 16.38 16.40 16.37 16.40 872,814 +0.03(+0.16%)
Jan 07, 2013 16.34 16.37 16.34 16.37 441,639 +0.03(+0.18%)
Jan 04, 2013 16.29 16.35 16.29 16.34 529,798 +0.03(+0.17%)
Jan 03, 2013 16.38 16.44 16.30 16.31 651,798 -0.03(-0.19%)
Jan 02, 2013 16.37 16.38 16.34 16.34 2,007,021 +0.06(+0.36%)
Dec 31, 2012 16.26 16.36 16.23 16.29 988,798 +0.09(+0.53%)
Dec 28, 2012 16.27 16.30 16.20 16.20 657,605 -0.05(-0.30%)
Dec 27, 2012 16.34 16.34 16.24 16.25 841,313 -0.09(-0.52%)
Dec 26, 2012 16.34 16.36 16.32 16.33 464,455 +0.01(+0.06%)
Dec 24, 2012 16.34 16.34 16.30 16.32 236,366 -0.01(-0.06%)
Dec 21, 2012 16.29 16.33 16.29 16.33 443,854 +0.01(+0.03%)
Dec 20, 2012 16.33 16.34 16.32 16.33 599,720 +0.01(+0.07%)
Dec 19, 2012 16.33 16.34 16.31 16.32 633,502 -0.02(-0.13%)
Dec 18, 2012 16.26 16.34 16.26 16.34 956,968 +0.02(+0.10%)
Dec 17, 2012 16.32 16.33 16.29 16.32 554,248 +0.02(+0.13%)
Dec 14, 2012 16.32 16.32 16.28 16.30 520,460 +0.01(+0.07%)
Dec 13, 2012 16.31 16.31 16.26 16.29 1,409,236 +0.01(+0.03%)
Dec 12, 2012 16.31 16.31 16.26 16.29 367,428 +0.00(+0.00%)
Dec 11, 2012 16.26 16.30 16.25 16.29 274,191 +0.02(+0.10%)
Dec 10, 2012 16.25 16.28 16.22 16.27 390,848 +0.04(+0.22%)
Dec 07, 2012 16.23 16.26 16.22 16.23 414,260 +0.00(+0.01%)
Dec 06, 2012 16.22 16.23 16.18 16.23 281,081 +0.02(+0.13%)
Dec 05, 2012 16.20 16.21 16.18 16.21 793,272 +0.03(+0.16%)
Dec 04, 2012 16.18 16.18 16.16 16.18 335,724 -0.06(-0.36%)
Nov 30, 2012 16.21 16.25 16.21 16.24 706,379 +0.05(+0.33%)
Nov 29, 2012 16.20 16.21 16.18 16.19 571,417 +0.01(+0.07%)
Nov 28, 2012 16.20 16.20 16.16 16.18 437,643 -0.01(-0.07%)
Nov 27, 2012 16.17 16.19 16.14 16.19 793,340 +0.04(+0.23%)
Nov 26, 2012 16.18 16.18 16.13 16.15 436,992 -0.01(-0.03%)
Nov 23, 2012 16.16 16.16 16.13 16.16 140,546 +0.02(+0.13%)
Nov 21, 2012 16.16 16.16 16.13 16.14 452,473 +0.02(+0.10%)
Nov 20, 2012 16.17 16.17 16.10 16.12 1,850,502 -0.04(-0.22%)
Nov 19, 2012 16.13 16.16 16.05 16.16 1,645,666 +0.08(+0.52%)
Nov 16, 2012 16.07 16.09 16.01 16.07 246,445 +0.02(+0.13%)
Nov 15, 2012 16.07 16.08 15.97 16.05 350,744 +0.00(+0.00%)
Nov 14, 2012 16.16 16.16 16.02 16.05 533,482 -0.09(-0.53%)
Nov 13, 2012 16.16 16.18 16.13 16.14 530,154 -0.02(-0.10%)
Nov 12, 2012 16.17 16.18 16.13 16.15 878,207 +0.00(+0.00%)
Nov 09, 2012 16.15 16.16 16.12 16.15 914,619 +0.02(+0.13%)
Nov 08, 2012 16.17 16.19 16.12 16.13 418,416 -0.03(-0.17%)
Nov 07, 2012 16.20 16.20 16.14 16.16 191,323 -0.04(-0.26%)
Nov 06, 2012 16.21 16.21 16.19 16.20 497,034 +0.01(+0.07%)
Nov 05, 2012 16.20 16.21 16.18 16.19 186,551 +0.01(+0.03%)
Nov 02, 2012 16.23 16.23 16.17 16.18 366,837 -0.02(-0.13%)
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.