ST High Yield Bond ETF SPDR (NY: SJNK )

27.44 USD +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 27.44 27.46 27.41 27.44 2,642,269 +0.02(+0.07%)
Sep 21, 2021 27.42 27.43 27.38 27.42 4,743,390 +0.02(+0.07%)
Sep 20, 2021 27.36 27.41 27.36 27.40 8,725,671 -0.04(-0.15%)
Sep 17, 2021 27.46 27.47 27.44 27.44 1,908,644 -0.03(-0.11%)
Sep 16, 2021 27.48 27.48 27.44 27.47 2,077,223 -0.01(-0.04%)
Sep 15, 2021 27.44 27.48 27.44 27.48 3,356,488 +0.06(+0.22%)
Sep 14, 2021 27.44 27.47 27.42 27.42 2,399,779 -0.02(-0.07%)
Sep 13, 2021 27.43 27.45 27.41 27.44 3,065,731 +0.05(+0.18%)
Sep 10, 2021 27.45 27.46 27.39 27.39 2,010,326 -0.03(-0.11%)
Sep 09, 2021 27.44 27.44 27.40 27.42 3,095,499 +0.00(+0.00%)
Sep 08, 2021 27.41 27.42 27.38 27.42 3,684,559 +0.04(+0.15%)
Sep 07, 2021 27.45 27.45 27.38 27.38 4,237,912 -0.07(-0.26%)
Sep 03, 2021 27.43 27.45 27.41 27.45 3,254,460 +0.01(+0.04%)
Sep 02, 2021 27.42 27.44 27.41 27.44 4,274,550 +0.04(+0.15%)
Sep 01, 2021 27.40 27.42 27.38 27.40 4,051,439 -0.07(-0.25%)
Aug 31, 2021 27.47 27.47 27.45 27.47 2,932,712 +0.01(+0.04%)
Aug 30, 2021 27.45 27.48 27.45 27.46 3,903,822 +0.02(+0.07%)
Aug 27, 2021 27.39 27.45 27.39 27.44 1,625,676 +0.05(+0.18%)
Aug 26, 2021 27.38 27.40 27.36 27.39 5,366,492 +0.00(+0.00%)
Aug 25, 2021 27.38 27.40 27.37 27.39 5,450,336 +0.02(+0.07%)
Aug 24, 2021 27.36 27.37 27.34 27.37 4,527,177 +0.05(+0.18%)
Aug 23, 2021 27.30 27.34 27.29 27.32 4,018,783 +0.06(+0.22%)
Aug 20, 2021 27.26 27.30 27.24 27.26 7,615,431 +0.02(+0.07%)
Aug 19, 2021 27.26 27.27 27.23 27.24 5,489,832 -0.03(-0.11%)
Aug 18, 2021 27.31 27.32 27.25 27.27 3,424,761 -0.04(-0.15%)
Aug 17, 2021 27.30 27.31 27.27 27.31 3,652,911 -0.03(-0.11%)
Aug 16, 2021 27.32 27.34 27.30 27.34 4,861,568 +0.02(+0.07%)
Aug 13, 2021 27.32 27.33 27.30 27.32 1,320,782 +0.01(+0.04%)
Aug 12, 2021 27.30 27.31 27.27 27.31 2,480,708 +0.02(+0.07%)
Aug 11, 2021 27.24 27.29 27.24 27.29 4,126,223 +0.05(+0.18%)
Aug 10, 2021 27.27 27.28 27.23 27.24 4,396,348 -0.02(-0.07%)
Aug 09, 2021 27.29 27.31 27.26 27.26 2,432,455 -0.06(-0.22%)
Aug 06, 2021 27.33 27.33 27.30 27.32 6,592,101 +0.02(+0.07%)
Aug 05, 2021 27.28 27.32 27.28 27.30 2,889,075 +0.03(+0.11%)
Aug 04, 2021 27.31 27.31 27.26 27.27 2,010,301 -0.04(-0.15%)
Aug 03, 2021 27.34 27.34 27.30 27.31 3,926,725 +0.01(+0.04%)
Aug 02, 2021 27.37 27.39 27.30 27.30 2,304,564 -0.15(-0.55%)
Jul 30, 2021 27.48 27.49 27.44 27.45 2,626,479 -0.03(-0.11%)
Jul 29, 2021 27.47 27.49 27.47 27.48 3,580,244 +0.03(+0.11%)
Jul 28, 2021 27.46 27.47 27.42 27.45 2,698,067 +0.02(+0.07%)
Jul 27, 2021 27.45 27.45 27.40 27.43 4,934,436 -0.04(-0.15%)
Jul 26, 2021 27.48 27.49 27.44 27.47 2,545,324 +0.00(+0.00%)
Jul 23, 2021 27.47 27.48 27.45 27.47 4,464,022 +0.03(+0.11%)
Jul 22, 2021 27.45 27.46 27.41 27.44 5,148,636 +0.00(+0.00%)
Jul 21, 2021 27.40 27.44 27.40 27.44 4,371,993 +0.05(+0.18%)
Jul 20, 2021 27.30 27.39 27.29 27.39 4,616,610 +0.09(+0.33%)
Jul 19, 2021 27.41 27.41 27.27 27.30 7,921,412 -0.15(-0.55%)
Jul 16, 2021 27.48 27.49 27.44 27.45 2,678,870 -0.03(-0.11%)
Jul 15, 2021 27.49 27.49 27.46 27.48 2,456,050 +0.00(+0.00%)
Jul 14, 2021 27.50 27.51 27.48 27.48 3,018,125 +0.02(+0.07%)
Jul 13, 2021 27.52 27.52 27.46 27.46 2,456,247 -0.05(-0.18%)
Jul 12, 2021 27.54 27.54 27.51 27.51 1,110,376 -0.03(-0.11%)
Jul 09, 2021 27.52 27.54 27.50 27.54 1,694,851 +0.03(+0.11%)
Jul 08, 2021 27.51 27.52 27.48 27.51 5,659,602 -0.04(-0.15%)
Jul 07, 2021 27.55 27.56 27.51 27.55 2,569,857 +0.00(+0.00%)
Jul 06, 2021 27.54 27.55 27.52 27.55 1,555,840 +0.01(+0.04%)
Jul 02, 2021 27.52 27.54 27.50 27.54 9,310,044 +0.04(+0.15%)
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.