Skip to main content

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

24.92 -0.08 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.47 18.47 18.45 18.46 3,510,155 +0.01(+0.04%)
Feb 27, 2017 18.44 18.46 18.44 18.45 2,234,857 +0.01(+0.07%)
Feb 24, 2017 18.44 18.45 18.43 18.44 1,299,526 +0.01(+0.04%)
Feb 23, 2017 18.47 18.48 18.43 18.43 1,030,285 +0.01(+0.04%)
Feb 22, 2017 18.42 18.44 18.40 18.43 1,696,305 +0.01(+0.04%)
Feb 21, 2017 18.38 18.42 18.37 18.42 1,741,689 +0.05(+0.25%)
Feb 17, 2017 18.37 18.37 18.37 0 +0.01(+0.04%)
Feb 16, 2017 18.37 18.38 18.33 18.37 1,418,703 -0.01(-0.04%)
Feb 15, 2017 18.37 18.37 18.35 18.37 1,150,847 +0.00(+0.00%)
Feb 14, 2017 18.37 18.38 18.32 18.37 1,387,396 +0.01(+0.07%)
Feb 13, 2017 18.32 18.36 18.31 18.36 1,592,259 +0.06(+0.32%)
Feb 10, 2017 18.31 18.31 18.29 18.30 2,045,200 +0.01(+0.07%)
Feb 09, 2017 18.31 18.32 18.28 18.29 6,380,797 -0.01(-0.07%)
Feb 08, 2017 18.36 18.26 18.30 1,506,389 +0.01(+0.04%)
Feb 07, 2017 18.32 18.32 18.29 18.29 1,414,383 -0.01(-0.04%)
Feb 06, 2017 18.31 18.32 18.26 18.30 6,614,370 -0.01(-0.04%)
Feb 03, 2017 18.33 18.33 18.30 18.31 5,352,951 -0.01(-0.04%)
Feb 02, 2017 18.29 18.31 18.27 18.31 1,454,893 +0.03(+0.14%)
Feb 01, 2017 18.27 18.29 18.24 18.29 1,007,916 +0.04(+0.20%)
Jan 31, 2017 18.26 18.26 18.23 18.25 1,315,147 -0.01(-0.04%)
Jan 30, 2017 18.28 18.28 18.24 18.26 903,787 -0.03(-0.14%)
Jan 27, 2017 18.28 18.29 18.26 18.29 1,466,124 +0.01(+0.07%)
Jan 26, 2017 18.29 18.29 18.25 18.27 3,975,879 +0.00(+0.00%)
Jan 25, 2017 18.24 18.28 18.24 18.27 1,814,482 +0.03(+0.18%)
Jan 24, 2017 18.21 18.24 18.19 18.24 1,294,628 +0.03(+0.18%)
Jan 23, 2017 18.21 18.21 18.17 18.21 1,266,930 +0.01(+0.07%)
Jan 20, 2017 18.19 18.19 18.17 18.19 1,209,017 +0.03(+0.14%)
Jan 19, 2017 18.19 18.19 18.15 18.17 1,126,231 -0.02(-0.11%)
Jan 18, 2017 18.19 18.20 18.18 18.19 2,015,332 -0.01(-0.04%)
Jan 17, 2017 18.20 18.22 18.18 18.19 1,522,875 -0.01(-0.04%)
Jan 13, 2017 18.20 18.20 18.20 0 -0.01(-0.04%)
Jan 12, 2017 18.21 18.21 18.18 18.21 1,774,908 +0.01(+0.07%)
Jan 11, 2017 18.20 18.20 18.18 18.19 4,123,777 +0.01(+0.04%)
Jan 10, 2017 18.19 18.21 18.16 18.19 1,661,081 +0.01(+0.04%)
Jan 09, 2017 18.18 18.19 18.16 18.18 883,612 -0.01(-0.04%)
Jan 06, 2017 18.19 18.19 18.15 18.19 1,455,269 +0.01(+0.04%)
Jan 05, 2017 18.19 18.21 18.17 18.18 2,778,651 -0.02(-0.11%)
Jan 04, 2017 18.15 18.20 18.15 18.20 1,823,729 +0.07(+0.36%)
Jan 03, 2017 18.12 18.14 18.07 18.13 2,956,031 +0.07(+0.36%)
Dec 30, 2016 18.07 18.07 18.07 0 -0.01(-0.04%)
Dec 29, 2016 18.05 18.08 18.04 18.08 956,331 +0.03(+0.14%)
Dec 28, 2016 18.03 18.08 18.03 18.05 1,030,638 -0.02(-0.09%)
Dec 27, 2016 18.07 18.09 18.06 18.07 1,086,913 -0.01(-0.04%)
Dec 23, 2016 18.07 18.07 18.07 0 +0.05(+0.29%)
Dec 22, 2016 18.03 18.03 17.99 18.02 2,596,829 +0.01(+0.04%)
Dec 21, 2016 18.00 18.02 17.99 18.01 1,500,812 +0.02(+0.11%)
Dec 20, 2016 17.99 17.99 17.95 17.99 2,626,228 +0.01(+0.07%)
Dec 19, 2016 17.98 17.99 17.93 17.98 1,547,408 +0.03(+0.18%)
Dec 16, 2016 17.98 17.98 17.94 17.95 894,716 +0.01(+0.04%)
Dec 15, 2016 17.93 17.96 17.91 17.94 894,405 +0.01(+0.07%)
Dec 14, 2016 18.01 18.03 17.93 17.93 2,024,613 -0.09(-0.50%)
Dec 13, 2016 18.00 18.03 17.99 18.02 2,079,188 +0.05(+0.29%)
Dec 12, 2016 18.01 18.03 17.97 17.97 1,074,168 -0.01(-0.07%)
Dec 09, 2016 17.98 17.99 17.94 17.98 2,211,548 +0.04(+0.22%)
Dec 08, 2016 17.93 17.96 17.92 17.94 1,026,749 +0.01(+0.04%)
Dec 07, 2016 17.90 17.98 17.89 17.94 5,946,005 +0.05(+0.25%)
Dec 06, 2016 17.83 17.90 17.83 17.89 1,105,032 +0.07(+0.40%)
Dec 05, 2016 17.81 17.82 17.79 17.82 2,443,231 +0.03(+0.15%)
Dec 02, 2016 17.73 17.84 17.73 17.79 11,314,096 +0.06(+0.37%)
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.