Skip to main content

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

25.48 -0.04 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.24 19.26 19.24 19.25 1,364,415 +0.01(+0.04%)
Sep 27, 2018 19.24 19.26 19.23 19.24 2,257,131 +0.03(+0.15%)
Sep 26, 2018 19.22 19.24 19.21 19.22 1,373,076 +0.01(+0.04%)
Sep 25, 2018 19.20 19.21 19.19 19.21 1,963,482 +0.00(+0.00%)
Sep 24, 2018 19.18 19.21 19.18 19.21 1,068,107 +0.01(+0.07%)
Sep 21, 2018 19.20 19.21 19.19 19.19 1,168,208 +0.00(+0.00%)
Sep 20, 2018 19.19 19.20 19.18 19.19 819,329 +0.02(+0.11%)
Sep 19, 2018 19.20 19.21 19.17 19.17 2,013,872 -0.03(-0.15%)
Sep 18, 2018 19.20 19.22 19.19 19.20 1,090,421 +0.01(+0.04%)
Sep 17, 2018 19.22 19.22 19.18 19.19 702,160 -0.01(-0.07%)
Sep 14, 2018 19.19 19.22 19.19 19.21 1,022,308 +0.02(+0.11%)
Sep 13, 2018 19.19 19.20 19.18 19.19 2,235,340 +0.01(+0.04%)
Sep 12, 2018 19.16 19.19 19.15 19.18 3,232,358 +0.03(+0.18%)
Sep 11, 2018 19.11 19.15 19.11 19.15 1,185,620 +0.03(+0.15%)
Sep 10, 2018 19.14 19.14 19.12 19.12 855,802 +0.02(+0.11%)
Sep 07, 2018 19.09 19.11 19.08 19.10 1,189,420 -0.01(-0.04%)
Sep 06, 2018 19.12 19.12 19.09 19.10 1,159,510 +0.01(+0.04%)
Sep 05, 2018 19.12 19.12 19.10 19.10 1,751,725 -0.01(-0.04%)
Sep 04, 2018 19.13 19.13 19.08 19.10 6,226,781 -0.03(-0.16%)
Aug 31, 2018 19.13 19.13 19.13 0 +0.03(+0.15%)
Aug 30, 2018 19.13 19.13 19.11 19.11 2,166,515 -0.01(-0.07%)
Aug 29, 2018 19.13 19.14 19.11 19.12 2,216,895 -0.01(-0.04%)
Aug 28, 2018 19.14 19.14 19.12 19.13 1,944,931 -0.01(-0.04%)
Aug 27, 2018 19.12 19.14 19.12 19.13 451,353 +0.01(+0.04%)
Aug 24, 2018 19.12 19.13 19.11 19.13 1,916,291 +0.03(+0.15%)
Aug 23, 2018 19.11 19.12 19.09 19.10 1,386,972 -0.01(-0.07%)
Aug 22, 2018 19.11 19.11 19.10 19.11 914,810 +0.01(+0.07%)
Aug 21, 2018 19.09 19.11 19.09 19.10 4,772,295 +0.02(+0.11%)
Aug 20, 2018 19.08 19.09 19.07 19.08 1,207,687 +0.01(+0.07%)
Aug 17, 2018 19.06 19.08 19.05 19.06 845,045 +0.01(+0.07%)
Aug 16, 2018 19.04 19.06 19.04 19.05 1,508,872 +0.01(+0.04%)
Aug 15, 2018 19.06 19.06 19.03 19.04 1,164,366 -0.02(-0.11%)
Aug 14, 2018 19.05 19.07 19.05 19.06 1,747,970 +0.03(+0.15%)
Aug 13, 2018 19.04 19.05 19.02 19.04 1,385,218 +0.01(+0.04%)
Aug 10, 2018 19.05 19.06 19.02 19.03 2,428,877 -0.03(-0.18%)
Aug 09, 2018 19.10 19.10 19.05 19.06 913,359 -0.03(-0.15%)
Aug 08, 2018 19.10 19.11 19.09 19.09 2,128,129 +0.00(+0.00%)
Aug 07, 2018 19.09 19.11 19.08 19.09 638,661 +0.01(+0.07%)
Aug 06, 2018 19.07 19.10 19.06 19.08 1,236,141 +0.01(+0.07%)
Aug 03, 2018 19.06 19.07 19.05 19.06 630,940 +0.01(+0.04%)
Aug 02, 2018 19.04 19.06 19.03 19.06 1,464,931 +0.01(+0.04%)
Aug 01, 2018 19.04 19.06 19.02 19.05 4,612,846 +0.01(+0.06%)
Jul 31, 2018 19.03 19.05 19.02 19.04 2,050,059 +0.03(+0.18%)
Jul 30, 2018 18.99 19.01 18.98 19.00 1,201,835 +0.01(+0.07%)
Jul 27, 2018 18.99 19.00 18.98 18.99 1,315,462 -0.01(-0.04%)
Jul 26, 2018 18.99 19.01 18.99 19.00 1,220,488 +0.00(+0.00%)
Jul 25, 2018 18.98 19.00 18.96 19.00 846,804 +0.01(+0.07%)
Jul 24, 2018 18.97 18.98 18.96 18.98 1,340,355 +0.03(+0.18%)
Jul 23, 2018 18.97 18.97 18.94 18.95 1,401,019 +0.00(+0.00%)
Jul 20, 2018 18.95 18.96 18.93 18.95 864,729 +0.01(+0.07%)
Jul 19, 2018 18.93 18.94 18.93 18.94 1,161,835 -0.01(-0.07%)
Jul 18, 2018 18.93 18.95 18.93 18.95 1,424,619 +0.03(+0.15%)
Jul 17, 2018 18.92 18.94 18.92 18.92 1,984,468 -0.01(-0.04%)
Jul 16, 2018 18.93 18.94 18.92 18.93 2,128,542 +0.00(+0.00%)
Jul 13, 2018 18.94 18.95 18.92 18.93 2,066,063 +0.01(+0.04%)
Jul 12, 2018 18.90 18.93 18.89 18.92 911,924 +0.03(+0.18%)
Jul 11, 2018 18.89 18.89 18.87 18.89 800,865 -0.01(-0.04%)
Jul 10, 2018 18.91 18.92 18.89 18.89 1,388,653 -0.01(-0.04%)
Jul 09, 2018 18.90 18.92 18.87 18.90 1,449,674 +0.03(+0.18%)
Jul 06, 2018 18.85 18.88 18.84 18.87 2,304,570 +0.03(+0.18%)
Jul 05, 2018 18.80 18.85 18.80 18.83 1,402,543 +0.04(+0.22%)
Jul 03, 2018 18.79 18.79 18.79 0 +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.