Skip to main content

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

25.63 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.47 19.50 19.47 19.49 1,347,794 +0.01(+0.04%)
Sep 27, 2018 19.47 19.50 19.46 19.48 2,229,635 +0.03(+0.14%)
Sep 26, 2018 19.45 19.48 19.45 19.45 1,356,349 +0.01(+0.04%)
Sep 25, 2018 19.44 19.45 19.42 19.45 1,939,563 +0.00(+0.00%)
Sep 24, 2018 19.42 19.45 19.42 19.45 1,055,096 +0.01(+0.07%)
Sep 21, 2018 19.44 19.45 19.42 19.43 1,153,978 +0.00(+0.00%)
Sep 20, 2018 19.42 19.44 19.42 19.43 809,349 +0.02(+0.11%)
Sep 19, 2018 19.44 19.45 19.41 19.41 1,989,340 -0.03(-0.15%)
Sep 18, 2018 19.44 19.45 19.43 19.44 1,077,138 +0.01(+0.04%)
Sep 17, 2018 19.45 19.45 19.42 19.43 693,607 -0.01(-0.07%)
Sep 14, 2018 19.43 19.45 19.42 19.45 1,009,854 +0.02(+0.11%)
Sep 13, 2018 19.42 19.44 19.42 19.42 2,208,110 +0.01(+0.04%)
Sep 12, 2018 19.40 19.42 19.39 19.42 3,192,982 +0.04(+0.18%)
Sep 11, 2018 19.35 19.38 19.35 19.38 1,171,177 +0.03(+0.15%)
Sep 10, 2018 19.37 19.37 19.35 19.35 845,377 +0.02(+0.11%)
Sep 07, 2018 19.33 19.35 19.32 19.33 1,174,931 -0.01(-0.04%)
Sep 06, 2018 19.35 19.36 19.33 19.34 1,145,385 +0.01(+0.04%)
Sep 05, 2018 19.35 19.35 19.33 19.33 1,730,386 -0.01(-0.04%)
Sep 04, 2018 19.37 19.37 19.32 19.34 6,150,928 -0.03(-0.16%)
Aug 31, 2018 19.37 19.37 19.37 0 +0.03(+0.15%)
Aug 30, 2018 19.37 19.37 19.34 19.34 2,140,123 -0.01(-0.07%)
Aug 29, 2018 19.37 19.38 19.35 19.36 2,189,890 -0.01(-0.04%)
Aug 28, 2018 19.38 19.38 19.36 19.36 1,921,239 -0.01(-0.04%)
Aug 27, 2018 19.36 19.38 19.36 19.37 445,854 +0.01(+0.04%)
Aug 24, 2018 19.36 19.37 19.35 19.36 1,892,947 +0.03(+0.15%)
Aug 23, 2018 19.34 19.36 19.32 19.33 1,370,076 -0.01(-0.07%)
Aug 22, 2018 19.34 19.35 19.33 19.35 903,666 +0.01(+0.07%)
Aug 21, 2018 19.33 19.35 19.32 19.33 4,714,160 +0.02(+0.11%)
Aug 20, 2018 19.31 19.33 19.31 19.31 1,192,975 +0.01(+0.07%)
Aug 17, 2018 19.29 19.31 19.29 19.30 834,751 +0.01(+0.07%)
Aug 16, 2018 19.28 19.30 19.28 19.29 1,490,492 +0.01(+0.04%)
Aug 15, 2018 19.29 19.30 19.26 19.28 1,150,182 -0.02(-0.11%)
Aug 14, 2018 19.29 19.31 19.29 19.30 1,726,677 +0.03(+0.15%)
Aug 13, 2018 19.27 19.29 19.26 19.27 1,368,344 +0.01(+0.04%)
Aug 10, 2018 19.29 19.30 19.26 19.26 2,399,289 -0.04(-0.18%)
Aug 09, 2018 19.33 19.33 19.29 19.30 902,233 -0.03(-0.15%)
Aug 08, 2018 19.33 19.34 19.32 19.33 2,102,204 +0.00(+0.00%)
Aug 07, 2018 19.33 19.34 19.31 19.33 630,881 +0.01(+0.07%)
Aug 06, 2018 19.31 19.33 19.29 19.31 1,221,083 +0.01(+0.07%)
Aug 03, 2018 19.30 19.31 19.29 19.30 623,254 +0.01(+0.04%)
Aug 02, 2018 19.27 19.30 19.27 19.29 1,447,086 +0.01(+0.04%)
Aug 01, 2018 19.28 19.29 19.25 19.29 4,556,653 +0.01(+0.06%)
Jul 31, 2018 19.27 19.28 19.26 19.27 2,025,085 +0.03(+0.18%)
Jul 30, 2018 19.22 19.25 19.22 19.24 1,187,195 +0.01(+0.07%)
Jul 27, 2018 19.22 19.24 19.21 19.22 1,299,438 -0.01(-0.04%)
Jul 26, 2018 19.22 19.25 19.22 19.23 1,205,621 +0.00(+0.00%)
Jul 25, 2018 19.22 19.23 19.20 19.23 836,488 +0.01(+0.07%)
Jul 24, 2018 19.20 19.22 19.19 19.22 1,324,027 +0.04(+0.18%)
Jul 23, 2018 19.20 19.20 19.18 19.18 1,383,952 +0.00(+0.00%)
Jul 20, 2018 19.18 19.20 19.17 19.18 854,195 +0.01(+0.07%)
Jul 19, 2018 19.16 19.18 19.16 19.17 1,147,682 -0.01(-0.07%)
Jul 18, 2018 19.16 19.18 19.16 19.18 1,407,265 +0.03(+0.15%)
Jul 17, 2018 19.15 19.17 19.15 19.15 1,960,293 -0.01(-0.04%)
Jul 16, 2018 19.16 19.18 19.15 19.16 2,102,613 +0.00(+0.00%)
Jul 13, 2018 19.17 19.18 19.15 19.16 2,040,895 +0.01(+0.04%)
Jul 12, 2018 19.13 19.16 19.13 19.15 900,816 +0.03(+0.18%)
Jul 11, 2018 19.12 19.13 19.11 19.12 791,109 -0.01(-0.04%)
Jul 10, 2018 19.14 19.15 19.13 19.13 1,371,737 -0.01(-0.04%)
Jul 09, 2018 19.13 19.15 19.11 19.13 1,432,015 +0.04(+0.18%)
Jul 06, 2018 19.08 19.11 19.07 19.10 2,276,497 +0.04(+0.18%)
Jul 05, 2018 19.04 19.08 19.03 19.06 1,385,457 +0.04(+0.22%)
Jul 03, 2018 19.02 19.02 19.02 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.