Skip to main content

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

25.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 25.54 25.56 25.51 25.56 1,291,540 +0.03(+0.12%)
Oct 11, 2024 25.49 25.55 25.48 25.53 1,510,453 +0.05(+0.20%)
Oct 10, 2024 25.49 25.49 25.44 25.48 2,798,765 -0.01(-0.04%)
Oct 09, 2024 25.49 25.49 25.46 25.49 2,884,861 +0.03(+0.12%)
Oct 08, 2024 25.48 25.49 25.45 25.46 6,235,448 +0.01(+0.04%)
Oct 07, 2024 25.52 25.52 25.44 25.45 3,492,549 -0.09(-0.35%)
Oct 04, 2024 25.57 25.57 25.51 25.54 3,211,129 +0.00(+0.00%)
Oct 03, 2024 25.57 25.57 25.53 25.54 4,385,330 -0.05(-0.20%)
Oct 02, 2024 25.57 25.59 25.55 25.59 3,694,630 -0.01(-0.04%)
Oct 01, 2024 25.61 25.62 25.57 25.60 7,298,160 +0.01(+0.03%)
Sep 30, 2024 25.59 25.61 25.56 25.59 6,188,441 +0.00(+0.00%)
Sep 27, 2024 25.56 25.60 25.55 25.59 3,940,065 +0.08(+0.31%)
Sep 26, 2024 25.52 25.53 25.48 25.51 2,677,584 +0.03(+0.12%)
Sep 25, 2024 25.50 25.51 25.48 25.48 2,313,464 -0.05(-0.19%)
Sep 24, 2024 25.52 25.53 25.49 25.53 2,214,729 +0.02(+0.08%)
Sep 23, 2024 25.54 25.54 25.51 25.51 3,120,924 -0.04(-0.16%)
Sep 20, 2024 25.54 25.56 25.49 25.55 2,604,984 +0.01(+0.04%)
Sep 19, 2024 25.58 25.58 25.51 25.54 2,344,302 +0.07(+0.27%)
Sep 18, 2024 25.45 25.56 25.42 25.47 2,408,498 +0.03(+0.12%)
Sep 17, 2024 25.46 25.47 25.42 25.44 5,044,136 +0.00(+0.00%)
Sep 16, 2024 25.39 25.45 25.37 25.44 3,309,915 +0.07(+0.27%)
Sep 13, 2024 25.35 25.39 25.33 25.37 2,710,098 +0.05(+0.20%)
Sep 12, 2024 25.28 25.33 25.26 25.32 2,162,727 +0.04(+0.16%)
Sep 11, 2024 25.24 25.29 25.19 25.28 2,764,859 +0.04(+0.16%)
Sep 10, 2024 25.30 25.30 25.22 25.24 3,900,875 -0.05(-0.20%)
Sep 09, 2024 25.27 25.30 25.24 25.29 2,883,654 +0.05(+0.20%)
Sep 06, 2024 25.28 25.31 25.19 25.24 3,931,539 -0.03(-0.12%)
Sep 05, 2024 25.22 25.28 25.20 25.27 2,928,648 +0.08(+0.32%)
Sep 04, 2024 25.11 25.21 25.11 25.19 2,752,727 +0.08(+0.32%)
Sep 03, 2024 25.15 25.17 25.10 25.11 2,348,812 -0.05(-0.22%)
Aug 30, 2024 25.20 25.20 25.15 25.17 1,813,669 +0.00(+0.00%)
Aug 29, 2024 25.17 25.18 25.14 25.17 3,082,019 +0.03(+0.12%)
Aug 28, 2024 25.16 25.16 25.12 25.14 2,367,111 -0.01(-0.04%)
Aug 27, 2024 25.13 25.17 25.11 25.15 2,949,276 +0.00(+0.00%)
Aug 26, 2024 25.18 25.19 25.13 25.15 2,489,456 -0.03(-0.12%)
Aug 23, 2024 25.11 25.19 25.09 25.18 4,780,269 +0.11(+0.43%)
Aug 22, 2024 25.10 25.10 25.05 25.07 2,411,406 -0.01(-0.04%)
Aug 21, 2024 25.07 25.10 25.04 25.08 2,743,904 +0.05(+0.20%)
Aug 20, 2024 25.08 25.09 25.01 25.03 2,425,465 -0.04(-0.16%)
Aug 19, 2024 25.02 25.08 25.02 25.07 2,023,696 +0.04(+0.16%)
Aug 16, 2024 24.96 25.04 24.95 25.03 2,613,785 +0.08(+0.32%)
Aug 15, 2024 24.97 24.97 24.92 24.95 4,784,328 +0.00(+0.00%)
Aug 14, 2024 24.88 24.95 24.87 24.95 4,594,570 +0.05(+0.20%)
Aug 13, 2024 24.82 24.90 24.81 24.90 3,064,302 +0.11(+0.44%)
Aug 12, 2024 24.80 24.80 24.77 24.79 3,059,748 +0.02(+0.08%)
Aug 09, 2024 24.79 24.81 24.75 24.77 4,266,152 +0.00(+0.00%)
Aug 08, 2024 24.76 24.79 24.73 24.77 4,345,744 +0.09(+0.36%)
Aug 07, 2024 24.77 24.78 24.68 24.69 6,083,949 +0.03(+0.12%)
Aug 06, 2024 24.68 24.72 24.55 24.66 6,593,183 +0.12(+0.48%)
Aug 05, 2024 24.53 24.62 24.42 24.54 9,882,407 -0.18(-0.72%)
Aug 02, 2024 24.74 24.77 24.69 24.72 4,372,479 -0.06(-0.24%)
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.