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

25.63 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.00 17.01 16.98 17.00 2,630,729 +0.00(+0.00%)
Feb 27, 2014 16.98 17.00 16.97 17.00 1,575,165 +0.01(+0.06%)
Feb 26, 2014 16.97 16.98 16.97 16.98 1,013,316 +0.01(+0.06%)
Feb 25, 2014 16.98 16.98 16.97 16.97 1,763,764 +0.00(+0.00%)
Feb 24, 2014 16.98 16.98 16.96 16.97 3,402,277 +0.02(+0.13%)
Feb 21, 2014 16.96 16.96 16.94 16.95 1,754,457 +0.01(+0.03%)
Feb 20, 2014 16.91 16.95 16.91 16.95 855,412 +0.04(+0.23%)
Feb 19, 2014 16.91 16.94 16.91 16.91 2,005,934 +0.00(+0.00%)
Feb 18, 2014 16.91 16.92 16.90 16.91 1,487,871 +0.01(+0.03%)
Feb 14, 2014 16.91 16.90 16.90 16.90 922,720 -0.01(-0.03%)
Feb 13, 2014 16.86 16.91 16.86 16.91 1,228,283 +0.03(+0.16%)
Feb 12, 2014 16.89 16.90 16.87 16.88 1,366,156 +0.00(+0.00%)
Feb 11, 2014 16.87 16.89 16.86 16.88 1,607,114 +0.01(+0.06%)
Feb 10, 2014 16.86 16.88 16.85 16.87 2,146,532 +0.01(+0.03%)
Feb 07, 2014 16.83 16.87 16.82 16.86 1,980,986 +0.04(+0.26%)
Feb 06, 2014 16.78 16.83 16.78 16.82 2,592,317 +0.05(+0.29%)
Feb 05, 2014 16.79 16.81 16.77 16.77 4,462,119 -0.01(-0.06%)
Feb 04, 2014 16.78 16.81 16.77 16.78 2,587,451 +0.01(+0.06%)
Feb 03, 2014 16.80 16.84 16.75 16.77 3,505,107 -0.06(-0.34%)
Jan 31, 2014 16.81 16.83 16.80 16.83 1,320,026 -0.01(-0.06%)
Jan 30, 2014 16.82 16.84 16.81 16.84 3,156,339 +0.03(+0.16%)
Jan 29, 2014 16.81 16.82 16.80 16.81 3,720,256 -0.02(-0.10%)
Jan 28, 2014 16.80 16.83 16.77 16.83 4,936,963 +0.06(+0.36%)
Jan 27, 2014 16.85 16.86 16.77 16.77 6,757,958 -0.04(-0.26%)
Jan 24, 2014 16.87 16.87 16.81 16.81 3,374,193 -0.07(-0.42%)
Jan 23, 2014 16.88 16.89 16.87 16.88 1,742,971 -0.01(-0.06%)
Jan 22, 2014 16.89 16.89 16.87 16.89 2,017,248 +0.01(+0.03%)
Jan 21, 2014 16.88 16.89 16.88 16.89 1,654,222 +0.03(+0.16%)
Jan 17, 2014 16.88 16.86 16.86 16.86 3,765,636 -0.01(-0.03%)
Jan 16, 2014 16.88 16.88 16.86 16.87 2,268,293 +0.01(+0.03%)
Jan 15, 2014 16.86 16.87 16.86 16.86 2,198,729 +0.00(+0.00%)
Jan 14, 2014 16.85 16.87 16.83 16.86 2,550,999 +0.03(+0.19%)
Jan 13, 2014 16.85 16.86 16.82 16.83 1,152,448 -0.01(-0.06%)
Jan 10, 2014 16.85 16.86 16.82 16.84 3,049,222 +0.01(+0.03%)
Jan 09, 2014 16.85 16.85 16.82 16.83 788,549 +0.01(+0.03%)
Jan 08, 2014 16.85 16.86 16.81 16.83 1,495,312 -0.01(-0.06%)
Jan 07, 2014 16.86 16.86 16.82 16.84 1,443,399 +0.00(+0.00%)
Jan 06, 2014 16.83 16.85 16.82 16.84 1,484,473 +0.02(+0.10%)
Jan 03, 2014 16.82 16.83 16.81 16.82 1,443,544 +0.02(+0.13%)
Jan 02, 2014 16.80 16.81 16.78 16.80 2,404,614 -0.01(-0.03%)
Dec 31, 2013 16.81 16.81 16.81 16.81 1,044,980 +0.00(+0.00%)
Dec 30, 2013 16.80 16.81 16.79 16.81 1,697,295 +0.03(+0.19%)
Dec 27, 2013 16.80 16.80 16.77 16.77 1,640,675 -0.01(-0.07%)
Dec 26, 2013 16.79 16.80 16.76 16.79 871,362 +0.01(+0.03%)
Dec 24, 2013 16.79 16.79 16.77 16.78 477,880 +0.01(+0.03%)
Dec 23, 2013 16.76 16.78 16.76 16.78 1,822,577 +0.02(+0.13%)
Dec 20, 2013 16.74 16.78 16.74 16.75 2,424,810 +0.00(+0.00%)
Dec 19, 2013 16.76 16.77 16.74 16.75 2,912,312 -0.02(-0.13%)
Dec 18, 2013 16.75 16.78 16.73 16.78 1,516,307 +0.04(+0.23%)
Dec 17, 2013 16.74 16.76 16.72 16.74 1,749,414 -0.01(-0.06%)
Dec 16, 2013 16.73 16.75 16.73 16.75 1,941,080 +0.04(+0.26%)
Dec 13, 2013 16.73 16.74 16.70 16.70 2,260,527 -0.01(-0.07%)
Dec 12, 2013 16.74 16.74 16.70 16.72 3,724,498 +0.00(+0.00%)
Dec 11, 2013 16.74 16.74 16.71 16.72 1,311,205 -0.02(-0.10%)
Dec 10, 2013 16.75 16.76 16.73 16.73 1,725,659 -0.02(-0.10%)
Dec 09, 2013 16.75 16.76 16.73 16.75 1,206,920 +0.02(+0.10%)
Dec 06, 2013 16.72 16.75 16.70 16.73 2,286,592 +0.03(+0.20%)
Dec 05, 2013 16.73 16.73 16.70 16.70 2,104,897 -0.02(-0.10%)
Dec 04, 2013 16.73 16.75 16.68 16.72 1,523,514 +0.00(+0.00%)
Dec 03, 2013 16.72 16.74 16.69 16.72 1,362,558 -0.01(-0.03%)
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.