FinancialContent is the trusted provider of stock market information to the media industry.
High Yield Bond ETF SPDR (NY: JNK)
35.50 USD  +0.11 (+0.31%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 35.44 35.51 35.44 35.50 5,502,100 +0.11(+0.31%)
Feb 14, 2019 35.33 35.41 35.28 35.39 17,026,225 +0.01(+0.03%)
Feb 13, 2019 35.46 35.48 35.35 35.38 10,770,302 -0.04(-0.11%)
Feb 12, 2019 35.36 35.44 35.35 35.42 22,499,773 +0.18(+0.51%)
Feb 11, 2019 35.25 35.26 35.19 35.24 6,423,518 +0.01(+0.03%)
Feb 08, 2019 35.18 35.23 35.13 35.23 14,306,700 +0.00(+0.00%)
Feb 07, 2019 35.27 35.27 35.17 35.23 23,045,286 -0.15(-0.42%)
Feb 06, 2019 35.36 35.41 35.33 35.38 16,923,826 +0.01(+0.03%)
Feb 05, 2019 35.30 35.43 35.29 35.37 24,448,371 +0.12(+0.34%)
Feb 04, 2019 35.17 35.28 35.15 35.25 8,667,801 +0.08(+0.23%)
Feb 01, 2019 35.19 35.22 35.09 35.17 23,696,000 -0.18(-0.51%)
Jan 31, 2019 35.28 35.41 35.26 35.35 24,653,047 +0.09(+0.26%)
Jan 30, 2019 35.07 35.32 35.03 35.26 15,350,778 +0.27(+0.77%)
Jan 29, 2019 35.03 35.04 34.92 34.99 14,092,148 -0.01(-0.03%)
Jan 28, 2019 35.00 35.03 34.92 35.00 11,271,929 -0.05(-0.14%)
Jan 25, 2019 35.04 35.09 35.03 35.05 12,944,800 +0.08(+0.23%)
Jan 24, 2019 34.95 34.99 34.87 34.97 12,072,155 +0.04(+0.11%)
Jan 23, 2019 34.95 35.00 34.83 34.93 15,326,267 +0.06(+0.17%)
Jan 22, 2019 35.04 35.04 34.84 34.87 16,236,214 -0.20(-0.57%)
Jan 18, 2019 35.04 35.15 35.04 35.07 14,433,300 +0.09(+0.26%)
Jan 17, 2019 34.86 35.01 34.82 34.98 9,986,739 +0.09(+0.26%)
Jan 16, 2019 34.90 34.94 34.85 34.89 9,158,892 +0.07(+0.20%)
Jan 15, 2019 34.77 34.84 34.71 34.82 9,374,370 +0.09(+0.26%)
Jan 14, 2019 34.77 34.79 34.69 34.73 15,247,717 -0.10(-0.29%)
Jan 11, 2019 34.81 34.87 34.78 34.83 23,339,500 -0.12(-0.34%)
Jan 10, 2019 34.72 34.95 34.68 34.95 50,194,053 +0.17(+0.49%)
Jan 09, 2019 34.80 34.87 34.77 34.78 26,698,024 +0.05(+0.14%)
Jan 08, 2019 34.60 34.73 34.53 34.73 24,481,519 +0.24(+0.70%)
Jan 07, 2019 34.22 34.50 34.22 34.49 27,811,634 +0.38(+1.11%)
Jan 04, 2019 33.77 34.16 33.77 34.11 31,620,200 +0.55(+1.64%)
Jan 03, 2019 33.51 33.62 33.48 33.56 19,858,167 +0.01(+0.03%)
Jan 02, 2019 33.44 33.61 33.40 33.55 19,707,339 -0.04(-0.12%)
Dec 31, 2018 33.62 33.68 33.58 33.59 14,137,200 +0.05(+0.15%)
Dec 28, 2018 33.51 33.66 33.46 33.54 15,392,600 +0.05(+0.15%)
Dec 27, 2018 33.37 33.53 33.27 33.49 19,989,991 -0.02(-0.06%)
Dec 26, 2018 33.03 33.52 32.92 33.51 18,658,455 +0.56(+1.70%)
Dec 24, 2018 33.23 33.28 32.95 32.95 12,286,200 -0.25(-0.75%)
Dec 21, 2018 33.40 33.48 33.15 33.20 23,628,900 -0.20(-0.60%)
Dec 20, 2018 33.61 33.64 33.17 33.40 48,457,394 -0.34(-1.01%)
Dec 19, 2018 34.06 34.13 33.70 33.74 17,085,855 -0.48(-1.40%)
Dec 18, 2018 34.33 34.37 34.15 34.22 22,644,814 -0.10(-0.29%)
Dec 17, 2018 34.55 34.55 34.27 34.32 18,742,353 -0.23(-0.67%)
Dec 14, 2018 34.65 34.67 34.51 34.55 16,002,900 -0.15(-0.43%)
Dec 13, 2018 34.69 34.73 34.65 34.70 13,937,030 +0.09(+0.26%)
Dec 12, 2018 34.62 34.71 34.60 34.61 18,158,290 +0.10(+0.29%)
Dec 11, 2018 34.56 34.60 34.47 34.51 14,292,427 +0.09(+0.26%)
Dec 10, 2018 34.43 34.46 34.29 34.42 12,845,124 -0.03(-0.09%)
Dec 07, 2018 34.57 34.66 34.42 34.45 16,913,800 -0.03(-0.09%)
Dec 06, 2018 34.43 34.53 34.35 34.48 21,913,941 -0.15(-0.43%)
Dec 04, 2018 34.76 34.78 34.58 34.63 21,457,000 -0.18(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More