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

25.25 +0.00 (+0.01%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.40 22.40 22.40 3,309,195 +0.02(+0.07%)
Dec 30, 2020 22.39 22.40 22.37 22.39 3,309,195 +0.04(+0.19%)
Dec 29, 2020 22.39 22.39 22.34 22.34 3,633,905 +0.01(+0.04%)
Dec 28, 2020 22.38 22.38 22.33 22.34 4,133,529 +0.00(+0.00%)
Dec 24, 2020 22.32 22.34 22.32 22.34 1,729,242 +0.04(+0.19%)
Dec 23, 2020 22.24 22.31 22.24 22.29 1,823,340 +0.08(+0.37%)
Dec 22, 2020 22.19 22.22 22.19 22.21 4,804,956 +0.03(+0.15%)
Dec 21, 2020 22.21 22.23 22.16 22.18 3,739,998 -0.07(-0.34%)
Dec 18, 2020 22.29 22.29 22.22 22.25 9,087,728 +0.02(+0.09%)
Dec 17, 2020 22.22 22.25 22.18 22.23 4,159,873 +0.02(+0.07%)
Dec 16, 2020 22.21 22.22 22.15 22.22 4,057,472 -0.02(-0.07%)
Dec 15, 2020 22.18 22.23 22.17 22.23 4,212,330 +0.08(+0.37%)
Dec 14, 2020 22.22 22.22 22.13 22.15 5,261,195 -0.01(-0.04%)
Dec 11, 2020 22.15 22.19 22.12 22.16 7,721,865 +0.00(+0.00%)
Dec 10, 2020 22.13 22.18 22.10 22.16 10,377,604 +0.02(+0.07%)
Dec 09, 2020 22.19 22.19 22.10 22.14 8,000,395 -0.01(-0.04%)
Dec 08, 2020 22.18 22.18 22.13 22.15 6,305,462 +0.00(+0.00%)
Dec 07, 2020 22.18 22.18 22.12 22.15 11,497,430 -0.01(-0.04%)
Dec 04, 2020 22.13 22.18 22.12 22.16 5,783,214 +0.08(+0.38%)
Dec 03, 2020 22.09 22.13 22.08 22.08 7,579,184 +0.02(+0.11%)
Dec 02, 2020 22.03 22.10 22.01 22.05 8,904,882 +0.02(+0.08%)
Dec 01, 2020 22.03 22.05 22.00 22.03 4,661,606 +0.08(+0.35%)
Nov 30, 2020 21.97 21.98 21.92 21.96 5,430,752 -0.01(-0.04%)
Nov 27, 2020 22.00 22.00 21.97 21.97 1,962,089 +0.02(+0.08%)
Nov 25, 2020 21.95 21.98 21.92 21.95 5,277,210 +0.00(+0.00%)
Nov 24, 2020 21.94 21.98 21.93 21.95 8,380,333 +0.07(+0.30%)
Nov 23, 2020 21.88 21.90 21.86 21.88 2,696,264 +0.06(+0.26%)
Nov 20, 2020 21.86 21.87 21.83 21.83 4,071,954 -0.04(-0.19%)
Nov 19, 2020 21.79 21.89 21.78 21.87 5,998,961 +0.07(+0.30%)
Nov 18, 2020 21.84 21.87 21.79 21.80 5,278,953 -0.03(-0.15%)
Nov 17, 2020 21.78 21.87 21.78 21.83 7,752,138 +0.01(+0.04%)
Nov 16, 2020 21.80 21.83 21.77 21.83 2,490,354 +0.12(+0.53%)
Nov 13, 2020 21.66 21.73 21.66 21.71 4,988,089 +0.06(+0.27%)
Nov 12, 2020 21.75 21.75 21.64 21.65 7,209,939 -0.10(-0.46%)
Nov 11, 2020 21.78 21.80 21.72 21.75 2,737,125 -0.02(-0.08%)
Nov 10, 2020 21.76 21.82 21.70 21.77 10,495,685 +0.02(+0.11%)
Nov 09, 2020 21.97 21.97 21.74 21.74 11,054,960 +0.14(+0.65%)
Nov 06, 2020 21.67 21.68 21.57 21.60 7,132,047 -0.05(-0.23%)
Nov 05, 2020 21.70 21.73 21.62 21.65 7,113,942 +0.08(+0.38%)
Nov 04, 2020 21.50 21.66 21.49 21.57 10,070,671 +0.12(+0.58%)
Nov 03, 2020 21.35 21.45 21.33 21.45 13,332,405 +0.16(+0.77%)
Nov 02, 2020 21.31 21.31 21.24 21.28 8,783,238 +0.04(+0.18%)
Oct 30, 2020 21.20 21.26 21.14 21.24 9,411,631 +0.04(+0.19%)
Oct 29, 2020 21.17 21.22 21.12 21.20 7,639,254 +0.06(+0.27%)
Oct 28, 2020 21.19 21.21 21.13 21.14 6,595,127 -0.16(-0.73%)
Oct 27, 2020 21.30 21.34 21.29 21.30 5,719,868 +0.01(+0.04%)
Oct 26, 2020 21.39 21.40 21.28 21.29 4,198,604 -0.13(-0.61%)
Oct 23, 2020 21.46 21.46 21.40 21.42 2,520,087 +0.01(+0.04%)
Oct 22, 2020 21.39 21.44 21.34 21.42 5,643,317 +0.04(+0.19%)
Oct 21, 2020 21.39 21.42 21.36 21.37 5,566,123 +0.01(+0.04%)
Oct 20, 2020 21.37 21.41 21.34 21.37 4,274,378 +0.06(+0.27%)
Oct 19, 2020 21.38 21.41 21.30 21.31 4,560,313 -0.03(-0.15%)
Oct 16, 2020 21.40 21.42 21.33 21.34 5,565,324 -0.03(-0.15%)
Oct 15, 2020 21.35 21.39 21.29 21.37 5,503,974 -0.02(-0.08%)
Oct 14, 2020 21.41 21.43 21.37 21.39 5,038,076 -0.02(-0.12%)
Oct 13, 2020 21.47 21.48 21.40 21.42 3,918,949 -0.07(-0.34%)
Oct 12, 2020 21.46 21.52 21.45 21.49 3,868,025 +0.10(+0.46%)
Oct 09, 2020 21.37 21.42 21.36 21.39 6,228,068 +0.04(+0.19%)
Oct 08, 2020 21.38 21.38 21.33 21.35 2,627,008 +0.05(+0.23%)
Oct 07, 2020 21.33 21.33 21.28 21.30 4,196,548 +0.06(+0.27%)
Oct 06, 2020 21.31 21.36 21.24 21.24 5,500,760 -0.05(-0.23%)
Oct 05, 2020 21.19 21.30 21.19 21.29 7,969,006 +0.12(+0.58%)
Oct 02, 2020 21.10 21.19 21.10 21.17 6,206,131 -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.