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

25.63 +0.03 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.79 18.80 18.77 18.77 4,285,646 +0.00(+0.00%)
Oct 30, 2017 18.78 18.75 18.77 829,500 +0.01(+0.04%)
Oct 27, 2017 18.75 18.77 18.74 18.77 2,660,167 +0.03(+0.18%)
Oct 26, 2017 18.77 18.78 18.73 18.73 1,148,924 -0.03(-0.18%)
Oct 25, 2017 18.79 18.79 18.74 18.77 1,605,081 -0.03(-0.18%)
Oct 24, 2017 18.79 18.81 18.79 18.80 543,963 +0.01(+0.07%)
Oct 23, 2017 18.82 18.82 18.78 18.79 1,188,656 -0.02(-0.11%)
Oct 20, 2017 18.79 18.81 18.79 18.81 840,087 +0.01(+0.07%)
Oct 19, 2017 18.78 18.81 18.77 18.79 1,454,393 +0.00(+0.00%)
Oct 18, 2017 18.78 18.79 18.77 18.79 1,859,499 +0.03(+0.14%)
Oct 17, 2017 18.75 18.78 18.75 18.77 1,606,602 +0.02(+0.11%)
Oct 16, 2017 18.75 18.75 18.73 18.75 1,220,741 +0.02(+0.11%)
Oct 13, 2017 18.75 18.75 18.73 18.73 1,585,912 -0.01(-0.07%)
Oct 12, 2017 18.76 18.76 18.73 18.74 516,560 -0.01(-0.07%)
Oct 11, 2017 18.75 18.75 18.74 18.75 2,120,966 +0.00(+0.00%)
Oct 10, 2017 18.76 18.76 18.73 18.75 2,662,527 +0.01(+0.07%)
Oct 09, 2017 18.75 18.75 18.73 18.74 503,436 +0.00(+0.00%)
Oct 06, 2017 18.75 18.75 18.72 18.74 2,274,742 +0.00(+0.00%)
Oct 05, 2017 18.73 18.75 18.73 18.74 1,134,590 +0.01(+0.07%)
Oct 04, 2017 18.74 18.74 18.71 18.73 1,710,988 -0.01(-0.07%)
Oct 03, 2017 18.72 18.75 18.72 18.74 2,112,760 +0.01(+0.07%)
Oct 02, 2017 18.73 18.73 18.71 18.73 5,663,605 +0.00(+0.02%)
Sep 29, 2017 18.70 18.73 18.69 18.72 1,239,224 +0.01(+0.07%)
Sep 28, 2017 18.68 18.71 18.68 18.71 1,606,457 +0.01(+0.07%)
Sep 27, 2017 18.70 18.71 18.68 18.70 1,324,343 -0.01(-0.04%)
Sep 26, 2017 18.68 18.70 18.68 18.70 1,142,892 +0.03(+0.14%)
Sep 25, 2017 18.68 18.69 18.66 18.68 796,906 +0.01(+0.04%)
Sep 22, 2017 18.65 18.68 18.65 18.67 2,028,468 +0.03(+0.14%)
Sep 21, 2017 18.68 18.68 18.64 18.64 1,394,672 -0.03(-0.18%)
Sep 20, 2017 18.66 18.69 18.65 18.68 1,190,434 +0.00(+0.00%)
Sep 19, 2017 18.65 18.68 18.65 18.68 1,407,146 +0.02(+0.11%)
Sep 18, 2017 18.65 18.66 18.64 18.66 496,323 -0.01(-0.04%)
Sep 15, 2017 18.63 18.67 18.63 18.66 1,237,066 +0.01(+0.04%)
Sep 14, 2017 18.64 18.67 18.63 18.66 2,559,868 +0.02(+0.11%)
Sep 13, 2017 18.62 18.64 18.62 18.64 2,688,575 +0.01(+0.04%)
Sep 12, 2017 18.62 18.64 18.62 18.63 1,563,399 +0.01(+0.07%)
Sep 11, 2017 18.60 18.62 18.60 18.62 1,013,430 +0.04(+0.22%)
Sep 08, 2017 18.58 18.60 18.56 18.58 2,490,839 -0.02(-0.11%)
Sep 07, 2017 18.64 18.64 18.60 18.60 2,693,760 -0.02(-0.11%)
Sep 06, 2017 18.62 18.63 18.60 18.62 1,684,049 -0.01(-0.04%)
Sep 05, 2017 18.62 18.64 18.58 18.62 1,494,508 -0.01(-0.04%)
Sep 01, 2017 18.62 18.64 18.61 18.63 3,475,697 +0.02(+0.10%)
Aug 31, 2017 18.60 18.63 18.59 18.61 4,031,103 +0.03(+0.14%)
Aug 30, 2017 18.58 18.59 18.56 18.58 1,046,038 +0.02(+0.11%)
Aug 29, 2017 18.53 18.57 18.53 18.56 1,216,182 -0.01(-0.04%)
Aug 28, 2017 18.58 18.58 18.56 18.57 1,570,506 +0.00(+0.00%)
Aug 25, 2017 18.57 18.58 18.55 18.57 2,639,803 +0.03(+0.14%)
Aug 24, 2017 18.54 18.56 18.53 18.54 907,746 -0.01(-0.04%)
Aug 23, 2017 18.54 18.56 18.52 18.55 2,224,546 -0.01(-0.07%)
Aug 22, 2017 18.50 18.56 18.50 18.56 1,509,743 +0.07(+0.40%)
Aug 21, 2017 18.50 18.50 18.47 18.49 1,787,416 +0.02(+0.11%)
Aug 18, 2017 18.48 18.50 18.46 18.47 3,706,140 +0.01(+0.07%)
Aug 17, 2017 18.52 18.53 18.44 18.46 1,110,930 -0.07(-0.40%)
Aug 16, 2017 18.54 18.55 18.53 18.53 1,155,170 -0.01(-0.04%)
Aug 15, 2017 18.54 18.55 18.52 18.54 1,411,126 +0.00(+0.00%)
Aug 14, 2017 18.50 18.54 18.50 18.54 4,696,451 +0.07(+0.40%)
Aug 11, 2017 18.46 18.48 18.44 18.46 9,511,500 +0.04(+0.22%)
Aug 10, 2017 18.49 18.51 18.42 18.42 5,579,183 -0.11(-0.58%)
Aug 09, 2017 18.55 18.55 18.52 18.53 1,795,498 -0.03(-0.18%)
Aug 08, 2017 18.60 18.61 18.54 18.56 4,052,605 -0.08(-0.43%)
Aug 07, 2017 18.59 18.64 18.58 18.64 1,387,121 +0.05(+0.29%)
Aug 04, 2017 18.62 18.62 18.58 18.59 2,263,148 -0.01(-0.07%)
Aug 03, 2017 18.62 18.63 18.59 18.60 5,074,094 -0.01(-0.07%)
Aug 02, 2017 18.62 18.63 18.60 18.62 894,097 -0.01(-0.04%)
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.