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

25.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.51 17.51 17.44 17.46 7,931,321 -0.04(-0.25%)
Oct 28, 2016 17.54 17.55 17.49 17.50 900,928 -0.04(-0.22%)
Oct 27, 2016 17.61 17.61 17.53 17.54 2,941,353 -0.06(-0.36%)
Oct 26, 2016 17.65 17.65 17.60 17.60 991,333 -0.05(-0.29%)
Oct 25, 2016 17.66 17.66 17.63 17.65 662,710 -0.01(-0.04%)
Oct 24, 2016 17.66 17.68 17.63 17.66 2,496,326 +0.01(+0.07%)
Oct 21, 2016 17.61 17.65 17.61 17.65 1,933,324 +0.01(+0.07%)
Oct 20, 2016 17.64 17.64 17.61 17.63 1,018,364 +0.00(+0.00%)
Oct 19, 2016 17.61 17.64 17.58 17.63 1,281,583 +0.04(+0.25%)
Oct 18, 2016 17.57 17.60 17.56 17.59 2,025,344 +0.05(+0.29%)
Oct 17, 2016 17.56 17.58 17.53 17.54 2,017,947 -0.02(-0.11%)
Oct 14, 2016 17.56 17.58 17.54 17.56 1,183,843 +0.03(+0.18%)
Oct 13, 2016 17.55 17.55 17.50 17.53 3,073,993 -0.04(-0.25%)
Oct 12, 2016 17.54 17.58 17.54 17.57 1,432,319 +0.01(+0.07%)
Oct 11, 2016 17.60 17.62 17.54 17.56 1,502,830 -0.06(-0.36%)
Oct 10, 2016 17.58 17.63 17.58 17.62 1,527,480 +0.04(+0.25%)
Oct 07, 2016 17.54 17.58 17.52 17.58 1,458,376 +0.04(+0.22%)
Oct 06, 2016 17.53 17.54 17.51 17.54 573,374 +0.01(+0.07%)
Oct 05, 2016 17.52 17.53 17.48 17.53 2,271,574 +0.03(+0.15%)
Oct 04, 2016 17.53 17.53 17.48 17.50 1,139,171 +0.00(+0.00%)
Oct 03, 2016 17.48 17.52 17.48 17.50 828,854 -0.00(-0.01%)
Sep 30, 2016 17.50 17.51 17.47 17.50 2,054,137 +0.04(+0.25%)
Sep 29, 2016 17.50 17.50 17.42 17.46 1,981,199 -0.04(-0.22%)
Sep 28, 2016 17.43 17.50 17.39 17.50 983,614 +0.08(+0.47%)
Sep 27, 2016 17.39 17.41 17.35 17.41 1,786,707 +0.04(+0.22%)
Sep 26, 2016 17.41 17.44 17.36 17.38 1,618,352 -0.04(-0.22%)
Sep 23, 2016 17.44 17.47 17.41 17.41 7,391,789 -0.04(-0.22%)
Sep 22, 2016 17.42 17.48 17.40 17.45 6,035,383 +0.04(+0.22%)
Sep 21, 2016 17.34 17.41 17.31 17.41 2,377,196 +0.09(+0.55%)
Sep 20, 2016 17.31 17.32 17.30 17.32 1,605,673 +0.01(+0.07%)
Sep 19, 2016 17.31 17.32 17.29 17.31 1,139,828 +0.03(+0.15%)
Sep 16, 2016 17.29 17.29 17.26 17.28 1,108,254 -0.02(-0.11%)
Sep 15, 2016 17.23 17.31 17.23 17.30 2,950,824 +0.05(+0.29%)
Sep 14, 2016 17.24 17.27 17.22 17.25 2,293,290 +0.01(+0.07%)
Sep 13, 2016 17.28 17.29 17.22 17.24 4,119,701 -0.04(-0.26%)
Sep 12, 2016 17.25 17.30 17.22 17.28 6,802,129 +0.06(+0.33%)
Sep 09, 2016 17.35 17.35 17.22 17.22 2,391,525 -0.13(-0.76%)
Sep 08, 2016 17.38 17.39 17.35 17.36 2,793,087 -0.04(-0.22%)
Sep 07, 2016 17.39 17.40 17.36 17.39 1,985,367 +0.00(+0.00%)
Sep 06, 2016 17.38 17.40 17.38 17.39 1,218,551 +0.01(+0.07%)
Sep 02, 2016 17.37 17.38 17.38 17.38 844,068 +0.08(+0.44%)
Sep 01, 2016 17.32 17.32 17.28 17.31 1,308,719 +0.01(+0.04%)
Aug 31, 2016 17.33 17.34 17.29 17.30 858,793 -0.05(-0.29%)
Aug 30, 2016 17.36 17.36 17.33 17.35 991,972 +0.00(+0.00%)
Aug 29, 2016 17.31 17.36 17.31 17.35 657,449 +0.05(+0.29%)
Aug 26, 2016 17.30 17.34 17.26 17.30 1,051,054 +0.00(+0.00%)
Aug 25, 2016 17.27 17.31 17.27 17.30 522,201 +0.03(+0.18%)
Aug 24, 2016 17.29 17.30 17.26 17.27 2,614,085 -0.03(-0.15%)
Aug 23, 2016 17.27 17.31 17.27 17.29 676,041 +0.04(+0.26%)
Aug 22, 2016 17.27 17.27 17.24 17.25 759,577 -0.03(-0.15%)
Aug 19, 2016 17.28 17.29 17.25 17.27 622,569 -0.01(-0.07%)
Aug 18, 2016 17.26 17.29 17.26 17.29 559,303 +0.04(+0.22%)
Aug 17, 2016 17.26 17.27 17.22 17.25 1,428,669 +0.01(+0.04%)
Aug 16, 2016 17.25 17.26 17.23 17.24 1,980,603 -0.04(-0.22%)
Aug 15, 2016 17.26 17.28 17.25 17.28 2,076,171 +0.06(+0.33%)
Aug 12, 2016 17.23 17.24 17.21 17.22 891,319 -0.01(-0.07%)
Aug 11, 2016 17.20 17.24 17.19 17.24 741,807 +0.03(+0.18%)
Aug 10, 2016 17.20 17.22 17.19 17.20 1,645,485 +0.00(+0.00%)
Aug 09, 2016 17.17 17.22 17.16 17.20 4,838,409 +0.04(+0.26%)
Aug 08, 2016 17.10 17.16 17.08 17.16 4,899,924 +0.06(+0.33%)
Aug 05, 2016 17.11 17.12 17.09 17.10 1,726,448 +0.03(+0.18%)
Aug 04, 2016 17.02 17.08 17.01 17.07 2,080,310 +0.08(+0.48%)
Aug 03, 2016 16.98 17.01 16.95 16.99 5,858,115 +0.01(+0.07%)
Aug 02, 2016 16.98 16.99 16.93 16.98 3,167,547 +0.02(+0.11%)
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.