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

25.22 -0.03 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.60 16.62 16.54 16.59 5,954,098 +0.01(+0.04%)
Sep 29, 2015 16.56 16.60 16.55 16.58 3,198,288 -0.01(-0.07%)
Sep 28, 2015 16.72 16.72 16.58 16.59 3,868,246 -0.17(-0.99%)
Sep 25, 2015 16.79 16.83 16.75 16.76 810,036 -0.05(-0.29%)
Sep 24, 2015 16.82 16.84 16.80 16.81 4,544,463 -0.04(-0.22%)
Sep 23, 2015 16.88 16.91 16.84 16.85 3,249,097 -0.03(-0.18%)
Sep 22, 2015 16.91 16.96 16.88 16.88 1,194,642 -0.07(-0.44%)
Sep 21, 2015 16.99 16.99 16.95 16.95 1,803,155 -0.01(-0.07%)
Sep 18, 2015 17.00 17.01 16.96 16.96 4,503,578 -0.07(-0.40%)
Sep 17, 2015 16.99 17.04 16.99 17.03 1,956,064 +0.02(+0.11%)
Sep 16, 2015 17.07 17.07 17.00 17.01 3,714,624 -0.04(-0.25%)
Sep 15, 2015 17.06 17.08 17.04 17.06 5,207,911 -0.02(-0.11%)
Sep 14, 2015 17.08 17.08 17.03 17.08 1,763,442 +0.00(+0.00%)
Sep 11, 2015 17.09 17.11 17.04 17.08 2,320,634 +0.01(+0.04%)
Sep 10, 2015 17.06 17.10 17.04 17.07 2,297,609 +0.02(+0.11%)
Sep 09, 2015 17.04 17.08 17.04 17.05 1,895,021 +0.01(+0.04%)
Sep 08, 2015 17.03 17.08 17.03 17.04 1,650,856 +0.06(+0.33%)
Sep 04, 2015 17.01 16.99 16.99 16.99 5,777,376 -0.02(-0.15%)
Sep 03, 2015 17.01 17.04 17.00 17.01 3,520,292 -0.01(-0.04%)
Sep 02, 2015 17.00 17.03 16.98 17.02 1,402,552 +0.04(+0.22%)
Sep 01, 2015 16.96 16.99 16.95 16.98 3,447,921 -0.02(-0.14%)
Aug 31, 2015 17.01 17.01 16.96 17.01 1,998,847 +0.00(+0.00%)
Aug 28, 2015 17.01 17.02 16.97 17.01 2,694,005 +0.01(+0.07%)
Aug 27, 2015 16.96 17.00 16.94 16.99 5,257,706 +0.06(+0.36%)
Aug 26, 2015 16.90 16.95 16.88 16.93 2,173,577 +0.09(+0.51%)
Aug 25, 2015 16.85 16.91 16.84 16.85 4,778,109 +0.04(+0.26%)
Aug 24, 2015 16.66 16.85 16.66 16.80 3,351,060 -0.13(-0.80%)
Aug 21, 2015 16.95 16.98 16.93 16.94 2,250,788 -0.03(-0.18%)
Aug 20, 2015 17.01 17.06 16.97 16.97 2,191,126 -0.07(-0.43%)
Aug 19, 2015 17.05 17.06 17.02 17.04 3,353,974 -0.05(-0.27%)
Aug 18, 2015 17.09 17.11 17.06 17.09 2,701,259 -0.00(-0.02%)
Aug 17, 2015 17.06 17.09 17.06 17.09 1,556,585 +0.01(+0.07%)
Aug 14, 2015 17.08 17.09 17.06 17.08 916,775 +0.02(+0.11%)
Aug 13, 2015 17.07 17.11 17.06 17.06 1,639,169 -0.02(-0.14%)
Aug 12, 2015 17.08 17.11 17.03 17.09 2,590,966 -0.04(-0.21%)
Aug 11, 2015 17.14 17.15 17.11 17.12 4,028,313 -0.05(-0.29%)
Aug 10, 2015 17.19 17.19 17.17 17.17 2,261,079 -0.01(-0.07%)
Aug 07, 2015 17.19 17.22 17.18 17.18 3,128,039 -0.06(-0.32%)
Aug 06, 2015 17.27 17.28 17.23 17.24 2,945,216 -0.05(-0.28%)
Aug 05, 2015 17.29 17.32 17.28 17.29 3,383,220 +0.00(+0.00%)
Aug 04, 2015 17.31 17.31 17.28 17.29 1,259,060 -0.01(-0.07%)
Aug 03, 2015 17.32 17.35 17.30 17.30 2,463,974 -0.04(-0.21%)
Jul 31, 2015 17.37 17.37 17.33 17.34 4,141,909 -0.01(-0.07%)
Jul 30, 2015 17.33 17.35 17.29 17.35 1,969,330 +0.04(+0.21%)
Jul 29, 2015 17.27 17.33 17.23 17.31 3,911,184 +0.06(+0.35%)
Jul 28, 2015 17.25 17.27 17.20 17.25 6,135,678 +0.04(+0.21%)
Jul 27, 2015 17.26 17.26 17.21 17.22 4,316,791 -0.07(-0.39%)
Jul 24, 2015 17.30 17.33 17.27 17.28 6,635,830 -0.04(-0.25%)
Jul 23, 2015 17.33 17.33 17.30 17.33 1,689,428 -0.01(-0.04%)
Jul 22, 2015 17.38 17.39 17.33 17.33 3,453,702 -0.09(-0.53%)
Jul 21, 2015 17.44 17.45 17.40 17.42 2,746,838 -0.02(-0.14%)
Jul 20, 2015 17.45 17.47 17.44 17.45 1,405,321 -0.02(-0.10%)
Jul 17, 2015 17.52 17.53 17.46 17.47 3,156,499 -0.07(-0.42%)
Jul 16, 2015 17.54 17.54 17.51 17.54 1,512,698 +0.01(+0.07%)
Jul 15, 2015 17.51 17.53 17.51 17.53 2,421,655 +0.00(+0.00%)
Jul 14, 2015 17.51 17.53 17.50 17.53 2,186,145 +0.01(+0.07%)
Jul 13, 2015 17.53 17.54 17.51 17.51 1,611,334 +0.00(+0.00%)
Jul 10, 2015 17.51 17.53 17.45 17.51 4,694,957 +0.04(+0.21%)
Jul 09, 2015 17.48 17.50 17.46 17.48 1,253,556 +0.02(+0.14%)
Jul 08, 2015 17.50 17.50 17.45 17.45 1,735,923 -0.07(-0.42%)
Jul 07, 2015 17.53 17.58 17.50 17.53 6,972,626 -0.03(-0.17%)
Jul 06, 2015 17.58 17.61 17.53 17.56 5,196,156 -0.03(-0.17%)
Jul 02, 2015 17.58 17.59 17.59 17.59 999,240 +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.