Skip to main content

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

25.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.95 21.98 21.87 21.89 10,836,177 -0.02(-0.07%)
Feb 25, 2021 22.02 22.02 21.89 21.91 10,125,104 -0.12(-0.55%)
Feb 24, 2021 22.00 22.05 21.98 22.03 5,632,225 +0.02(+0.11%)
Feb 23, 2021 21.94 22.02 21.92 22.01 7,867,479 +0.05(+0.22%)
Feb 22, 2021 21.99 22.00 21.95 21.96 7,096,490 -0.02(-0.11%)
Feb 19, 2021 21.99 22.02 21.98 21.98 4,935,737 +0.00(+0.00%)
Feb 18, 2021 21.98 22.00 21.96 21.98 14,585,126 +0.00(+0.00%)
Feb 17, 2021 21.95 22.00 21.95 21.98 6,988,220 +0.01(+0.04%)
Feb 16, 2021 22.01 22.01 21.97 21.98 4,078,324 -0.02(-0.11%)
Feb 12, 2021 21.97 22.02 21.97 22.00 2,828,905 +0.03(+0.15%)
Feb 11, 2021 21.98 21.98 21.95 21.97 4,493,726 +0.02(+0.11%)
Feb 10, 2021 21.98 21.98 21.93 21.94 5,601,384 -0.01(-0.04%)
Feb 09, 2021 21.98 21.98 21.94 21.95 3,554,092 -0.04(-0.18%)
Feb 08, 2021 21.94 21.99 21.94 21.99 4,949,473 +0.07(+0.33%)
Feb 05, 2021 21.95 21.97 21.92 21.92 3,830,974 +0.02(+0.11%)
Feb 04, 2021 21.90 21.92 21.89 21.89 4,008,133 +0.03(+0.15%)
Feb 03, 2021 21.89 21.89 21.85 21.86 5,819,912 -0.01(-0.04%)
Feb 02, 2021 21.86 21.88 21.85 21.87 3,934,342 +0.06(+0.30%)
Feb 01, 2021 21.80 21.82 21.74 21.81 6,484,003 +0.08(+0.36%)
Jan 29, 2021 21.78 21.83 21.72 21.73 7,245,280 -0.06(-0.30%)
Jan 28, 2021 21.79 21.86 21.78 21.79 9,025,885 +0.05(+0.22%)
Jan 27, 2021 21.78 21.80 21.71 21.74 4,488,136 -0.05(-0.22%)
Jan 26, 2021 21.82 21.82 21.78 21.79 4,106,651 -0.01(-0.04%)
Jan 25, 2021 21.81 21.81 21.74 21.80 4,206,561 +0.01(+0.04%)
Jan 22, 2021 21.80 21.82 21.78 21.79 5,998,496 -0.02(-0.11%)
Jan 21, 2021 21.85 21.86 21.80 21.82 3,918,637 -0.01(-0.04%)
Jan 20, 2021 21.81 21.83 21.79 21.82 7,083,947 +0.06(+0.26%)
Jan 19, 2021 21.77 21.79 21.74 21.77 5,585,802 +0.04(+0.19%)
Jan 15, 2021 21.74 21.76 21.71 21.73 7,060,765 -0.02(-0.11%)
Jan 14, 2021 21.78 21.78 21.73 21.75 11,494,340 +0.01(+0.04%)
Jan 13, 2021 21.70 21.77 21.70 21.74 5,947,306 +0.05(+0.22%)
Jan 12, 2021 21.70 21.72 21.65 21.70 5,177,518 +0.03(+0.15%)
Jan 11, 2021 21.69 21.72 21.66 21.66 3,006,673 -0.07(-0.33%)
Jan 08, 2021 21.74 21.75 21.69 21.74 6,651,999 +0.03(+0.15%)
Jan 07, 2021 21.69 21.74 21.69 21.70 8,004,276 +0.05(+0.22%)
Jan 06, 2021 21.66 21.73 21.66 21.66 11,798,489 +0.00(+0.00%)
Jan 05, 2021 21.66 21.69 21.64 21.66 4,329,001 +0.00(+0.00%)
Jan 04, 2021 21.73 21.73 21.61 21.66 5,798,743 -0.05(-0.22%)
Dec 31, 2020 21.70 21.70 21.70 3,415,532 +0.02(+0.07%)
Dec 30, 2020 21.69 21.70 21.67 21.69 3,415,532 +0.04(+0.19%)
Dec 29, 2020 21.69 21.69 21.65 21.65 3,750,676 +0.01(+0.04%)
Dec 28, 2020 21.68 21.68 21.63 21.64 4,266,355 +0.00(+0.00%)
Dec 24, 2020 21.62 21.65 21.62 21.64 1,784,810 +0.04(+0.19%)
Dec 23, 2020 21.55 21.62 21.55 21.60 1,881,931 +0.08(+0.37%)
Dec 22, 2020 21.50 21.53 21.49 21.52 4,959,358 +0.03(+0.15%)
Dec 21, 2020 21.52 21.54 21.47 21.49 3,860,178 -0.07(-0.34%)
Dec 18, 2020 21.60 21.60 21.53 21.56 9,379,751 +0.02(+0.09%)
Dec 17, 2020 21.52 21.56 21.48 21.54 4,293,579 +0.02(+0.07%)
Dec 16, 2020 21.52 21.53 21.46 21.52 4,187,887 -0.02(-0.07%)
Dec 15, 2020 21.48 21.54 21.48 21.54 4,347,723 +0.08(+0.37%)
Dec 14, 2020 21.52 21.52 21.44 21.46 5,430,300 -0.01(-0.04%)
Dec 11, 2020 21.46 21.50 21.43 21.47 7,970,061 +0.00(+0.00%)
Dec 10, 2020 21.44 21.49 21.41 21.47 10,711,161 +0.02(+0.08%)
Dec 09, 2020 21.50 21.50 21.41 21.45 8,257,543 -0.01(-0.04%)
Dec 08, 2020 21.48 21.48 21.44 21.46 6,508,132 +0.00(+0.00%)
Dec 07, 2020 21.48 21.49 21.43 21.46 11,866,980 -0.01(-0.04%)
Dec 04, 2020 21.44 21.48 21.43 21.47 5,969,098 +0.08(+0.37%)
Dec 03, 2020 21.40 21.44 21.39 21.39 7,822,794 +0.02(+0.11%)
Dec 02, 2020 21.35 21.41 21.33 21.36 9,191,102 +0.02(+0.07%)
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.