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

25.63 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 17.16 17.18 17.15 17.17 4,651,623 +0.01(+0.06%)
May 29, 2014 17.15 17.17 17.14 17.16 1,530,006 +0.01(+0.03%)
May 28, 2014 17.16 17.16 17.14 17.15 950,368 +0.00(+0.00%)
May 27, 2014 17.14 17.15 17.14 17.15 985,756 +0.02(+0.10%)
May 23, 2014 17.14 17.14 17.14 17.14 800,996 +0.01(+0.03%)
May 22, 2014 17.14 17.14 17.13 17.13 686,140 -0.01(-0.08%)
May 21, 2014 17.14 17.15 17.13 17.15 1,543,748 +0.01(+0.08%)
May 20, 2014 17.13 17.14 17.12 17.13 1,171,594 -0.01(-0.03%)
May 19, 2014 17.15 17.15 17.13 17.14 848,490 +0.01(+0.03%)
May 16, 2014 17.11 17.13 17.11 17.13 875,727 +0.02(+0.13%)
May 15, 2014 17.14 17.14 17.10 17.11 2,435,959 -0.02(-0.13%)
May 14, 2014 17.13 17.14 17.13 17.13 1,953,808 +0.00(+0.00%)
May 13, 2014 17.12 17.13 17.12 17.13 1,434,323 +0.00(+0.00%)
May 12, 2014 17.11 17.13 17.11 17.13 1,168,347 +0.02(+0.13%)
May 09, 2014 17.10 17.12 17.09 17.11 1,150,264 +0.01(+0.06%)
May 08, 2014 17.11 17.11 17.09 17.10 2,406,779 -0.01(-0.06%)
May 07, 2014 17.11 17.12 17.10 17.11 1,849,644 +0.00(+0.00%)
May 06, 2014 17.12 17.12 17.09 17.11 7,857,477 +0.01(+0.03%)
May 05, 2014 17.09 17.11 17.08 17.10 1,189,859 +0.02(+0.10%)
May 02, 2014 17.09 17.10 17.08 17.09 1,692,215 -0.01(-0.06%)
May 01, 2014 17.09 17.10 17.08 17.10 2,306,430 +0.01(+0.05%)
Apr 30, 2014 17.09 17.10 17.08 17.09 1,450,003 +0.01(+0.03%)
Apr 29, 2014 17.08 17.10 17.07 17.08 1,102,552 -0.01(-0.06%)
Apr 28, 2014 17.08 17.10 17.06 17.10 1,217,874 +0.02(+0.10%)
Apr 25, 2014 17.07 17.08 17.06 17.08 2,677,995 +0.01(+0.06%)
Apr 24, 2014 17.07 17.07 17.05 17.07 999,098 +0.02(+0.10%)
Apr 23, 2014 17.07 17.07 17.05 17.05 1,462,952 -0.02(-0.11%)
Apr 22, 2014 17.07 17.07 17.06 17.07 1,532,618 +0.01(+0.05%)
Apr 21, 2014 17.06 17.07 17.06 17.06 1,437,643 +0.01(+0.06%)
Apr 17, 2014 17.05 17.05 17.05 17.05 1,377,494 +0.01(+0.03%)
Apr 16, 2014 17.06 17.07 17.04 17.05 2,636,763 -0.01(-0.03%)
Apr 15, 2014 17.06 17.06 17.04 17.05 1,486,921 +0.00(+0.00%)
Apr 14, 2014 17.06 17.07 17.05 17.05 1,392,365 +0.01(+0.03%)
Apr 11, 2014 17.05 17.06 17.03 17.05 1,395,784 +0.00(+0.00%)
Apr 10, 2014 17.07 17.07 17.04 17.05 1,876,791 -0.02(-0.10%)
Apr 09, 2014 17.05 17.06 17.05 17.06 1,140,828 +0.02(+0.13%)
Apr 08, 2014 17.02 17.06 17.02 17.04 1,062,357 +0.00(+0.00%)
Apr 07, 2014 17.05 17.05 17.02 17.04 2,438,097 +0.00(+0.00%)
Apr 04, 2014 17.02 17.05 17.02 17.04 845,710 +0.02(+0.13%)
Apr 03, 2014 17.02 17.04 17.01 17.02 1,797,310 +0.02(+0.10%)
Apr 02, 2014 17.05 17.05 17.00 17.00 2,067,347 -0.02(-0.13%)
Apr 01, 2014 17.02 17.04 17.01 17.02 2,155,683 +0.00(+0.00%)
Mar 31, 2014 17.03 17.03 17.01 17.02 2,074,626 +0.01(+0.03%)
Mar 28, 2014 17.01 17.03 17.01 17.02 1,308,110 +0.00(+0.00%)
Mar 27, 2014 17.03 17.03 17.00 17.02 1,651,969 +0.01(+0.03%)
Mar 26, 2014 17.02 17.03 17.00 17.01 16,049,555 +0.00(+0.00%)
Mar 25, 2014 17.08 17.08 16.99 17.01 10,821,936 +0.01(+0.03%)
Mar 24, 2014 16.97 17.01 16.97 17.01 3,382,595 +0.04(+0.23%)
Mar 21, 2014 16.98 16.99 16.96 16.97 1,045,694 +0.00(+0.00%)
Mar 20, 2014 16.95 16.98 16.95 16.97 1,310,628 +0.01(+0.06%)
Mar 19, 2014 17.02 17.02 16.96 16.96 1,286,159 -0.04(-0.21%)
Mar 18, 2014 17.00 17.01 16.99 16.99 1,216,533 -0.00(-0.02%)
Mar 17, 2014 16.99 17.00 16.97 17.00 5,216,715 +0.02(+0.13%)
Mar 14, 2014 16.97 16.99 16.96 16.97 1,199,844 +0.01(+0.03%)
Mar 13, 2014 17.01 17.01 16.97 16.97 3,457,251 -0.02(-0.13%)
Mar 12, 2014 16.98 17.00 16.97 16.99 2,610,057 +0.01(+0.06%)
Mar 11, 2014 16.99 16.99 16.97 16.98 1,056,393 -0.01(-0.03%)
Mar 10, 2014 16.97 17.00 16.96 16.99 3,273,652 +0.01(+0.03%)
Mar 07, 2014 17.01 17.01 16.97 16.98 3,622,729 -0.03(-0.16%)
Mar 06, 2014 17.03 17.03 17.00 17.01 4,581,991 -0.01(-0.03%)
Mar 05, 2014 17.01 17.02 17.00 17.01 1,845,543 -0.01(-0.06%)
Mar 04, 2014 17.00 17.03 17.00 17.02 8,407,192 +0.03(+0.16%)
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.