Skip to main content

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

25.70 +0.07 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.47 19.49 19.47 19.49 1,347,811 +0.01(+0.04%)
Sep 27, 2018 19.47 19.49 19.46 19.48 2,229,663 +0.03(+0.15%)
Sep 26, 2018 19.45 19.48 19.45 19.45 1,356,367 +0.01(+0.04%)
Sep 25, 2018 19.44 19.45 19.42 19.45 1,939,588 +0.00(+0.00%)
Sep 24, 2018 19.42 19.45 19.42 19.45 1,055,109 +0.01(+0.07%)
Sep 21, 2018 19.44 19.45 19.42 19.43 1,153,992 +0.00(+0.00%)
Sep 20, 2018 19.42 19.44 19.42 19.43 809,359 +0.02(+0.11%)
Sep 19, 2018 19.44 19.45 19.41 19.41 1,989,365 -0.03(-0.15%)
Sep 18, 2018 19.44 19.45 19.43 19.44 1,077,152 +0.01(+0.04%)
Sep 17, 2018 19.45 19.45 19.42 19.43 693,616 -0.01(-0.07%)
Sep 14, 2018 19.43 19.45 19.42 19.45 1,009,867 +0.02(+0.11%)
Sep 13, 2018 19.42 19.44 19.42 19.42 2,208,138 +0.01(+0.04%)
Sep 12, 2018 19.40 19.42 19.39 19.42 3,193,023 +0.04(+0.18%)
Sep 11, 2018 19.35 19.38 19.35 19.38 1,171,193 +0.03(+0.15%)
Sep 10, 2018 19.37 19.37 19.35 19.35 845,387 +0.02(+0.11%)
Sep 07, 2018 19.33 19.35 19.32 19.33 1,174,946 -0.01(-0.04%)
Sep 06, 2018 19.35 19.36 19.33 19.34 1,145,400 +0.01(+0.04%)
Sep 05, 2018 19.35 19.35 19.33 19.33 1,730,408 -0.01(-0.04%)
Sep 04, 2018 19.37 19.37 19.32 19.34 6,151,006 -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 2,140,151 -0.01(-0.07%)
Aug 29, 2018 19.37 19.38 19.35 19.36 2,189,918 -0.01(-0.04%)
Aug 28, 2018 19.38 19.38 19.36 19.36 1,921,263 -0.01(-0.04%)
Aug 27, 2018 19.36 19.38 19.36 19.37 445,860 +0.01(+0.04%)
Aug 24, 2018 19.36 19.37 19.35 19.36 1,892,972 +0.03(+0.15%)
Aug 23, 2018 19.34 19.36 19.32 19.33 1,370,094 -0.01(-0.07%)
Aug 22, 2018 19.34 19.35 19.33 19.35 903,678 +0.01(+0.07%)
Aug 21, 2018 19.33 19.35 19.32 19.33 4,714,220 +0.02(+0.11%)
Aug 20, 2018 19.31 19.33 19.31 19.31 1,192,990 +0.01(+0.07%)
Aug 17, 2018 19.29 19.31 19.29 19.30 834,762 +0.01(+0.07%)
Aug 16, 2018 19.28 19.30 19.28 19.29 1,490,511 +0.01(+0.04%)
Aug 15, 2018 19.29 19.30 19.26 19.28 1,150,197 -0.02(-0.11%)
Aug 14, 2018 19.29 19.31 19.29 19.30 1,726,699 +0.03(+0.15%)
Aug 13, 2018 19.27 19.29 19.26 19.27 1,368,362 +0.01(+0.04%)
Aug 10, 2018 19.29 19.30 19.26 19.26 2,399,320 -0.04(-0.18%)
Aug 09, 2018 19.33 19.33 19.29 19.30 902,244 -0.03(-0.15%)
Aug 08, 2018 19.33 19.34 19.32 19.33 2,102,231 +0.00(+0.00%)
Aug 07, 2018 19.33 19.34 19.31 19.33 630,889 +0.01(+0.07%)
Aug 06, 2018 19.31 19.33 19.29 19.31 1,221,098 +0.01(+0.07%)
Aug 03, 2018 19.30 19.31 19.29 19.30 623,262 +0.01(+0.04%)
Aug 02, 2018 19.27 19.30 19.27 19.29 1,447,104 +0.01(+0.04%)
Aug 01, 2018 19.28 19.29 19.25 19.29 4,556,712 +0.01(+0.06%)
Jul 31, 2018 19.27 19.28 19.26 19.27 2,025,111 +0.04(+0.18%)
Jul 30, 2018 19.22 19.25 19.22 19.24 1,187,210 +0.01(+0.07%)
Jul 27, 2018 19.22 19.24 19.21 19.22 1,299,454 -0.01(-0.04%)
Jul 26, 2018 19.22 19.25 19.22 19.23 1,205,636 +0.00(+0.00%)
Jul 25, 2018 19.22 19.23 19.20 19.23 836,499 +0.01(+0.07%)
Jul 24, 2018 19.20 19.22 19.19 19.22 1,324,044 +0.04(+0.18%)
Jul 23, 2018 19.20 19.20 19.18 19.18 1,383,970 +0.00(+0.00%)
Jul 20, 2018 19.18 19.20 19.17 19.18 854,206 +0.01(+0.07%)
Jul 19, 2018 19.16 19.18 19.16 19.17 1,147,696 -0.01(-0.07%)
Jul 18, 2018 19.16 19.18 19.16 19.18 1,407,283 +0.03(+0.15%)
Jul 17, 2018 19.15 19.17 19.15 19.15 1,960,319 -0.01(-0.04%)
Jul 16, 2018 19.16 19.18 19.15 19.16 2,102,640 +0.00(+0.00%)
Jul 13, 2018 19.17 19.18 19.15 19.16 2,040,921 +0.01(+0.04%)
Jul 12, 2018 19.13 19.16 19.13 19.15 900,827 +0.04(+0.18%)
Jul 11, 2018 19.12 19.13 19.11 19.12 791,119 -0.01(-0.04%)
Jul 10, 2018 19.14 19.15 19.13 19.13 1,371,754 -0.01(-0.04%)
Jul 09, 2018 19.13 19.15 19.11 19.13 1,432,033 +0.04(+0.18%)
Jul 06, 2018 19.08 19.11 19.07 19.10 2,276,526 +0.04(+0.18%)
Jul 05, 2018 19.04 19.08 19.03 19.06 1,385,475 +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.