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

25.48 -0.04 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.72 15.73 15.71 15.72 1,222,930 -0.02(-0.15%)
Nov 27, 2015 15.73 15.74 15.71 15.74 630,350 +0.02(+0.11%)
Nov 25, 2015 15.73 15.72 15.72 15.72 1,134,651 -0.01(-0.07%)
Nov 24, 2015 15.69 15.74 15.69 15.73 1,930,198 +0.01(+0.04%)
Nov 23, 2015 15.76 15.76 15.72 15.73 1,521,489 -0.02(-0.15%)
Nov 20, 2015 15.76 15.79 15.75 15.75 1,279,916 -0.01(-0.07%)
Nov 19, 2015 15.87 15.87 15.76 15.76 2,374,875 -0.10(-0.63%)
Nov 18, 2015 15.85 15.87 15.85 15.87 2,045,111 +0.02(+0.11%)
Nov 17, 2015 15.85 15.89 15.84 15.85 1,727,697 -0.01(-0.04%)
Nov 16, 2015 15.81 15.86 15.81 15.85 4,536,337 +0.02(+0.15%)
Nov 13, 2015 15.86 15.88 15.82 15.83 2,453,579 -0.04(-0.26%)
Nov 12, 2015 15.92 15.94 15.87 15.87 4,422,983 -0.08(-0.48%)
Nov 11, 2015 15.84 15.98 15.84 15.95 1,517,960 -0.01(-0.04%)
Nov 10, 2015 15.98 16.01 15.93 15.95 6,494,757 -0.02(-0.15%)
Nov 09, 2015 16.00 16.01 15.98 15.98 2,353,631 -0.04(-0.26%)
Nov 06, 2015 16.06 16.06 16.00 16.02 2,966,133 -0.05(-0.33%)
Nov 05, 2015 16.11 16.13 16.07 16.07 2,418,850 -0.07(-0.40%)
Nov 04, 2015 16.13 16.17 16.13 16.14 876,656 +0.00(+0.00%)
Nov 03, 2015 16.11 16.16 16.11 16.14 1,315,498 +0.02(+0.15%)
Nov 02, 2015 16.10 16.12 16.08 16.11 5,279,163 +0.02(+0.14%)
Oct 30, 2015 16.09 16.11 16.07 16.09 7,124,365 +0.00(+0.00%)
Oct 29, 2015 16.10 16.11 16.09 16.09 4,069,975 -0.01(-0.07%)
Oct 28, 2015 16.10 16.13 16.07 16.10 4,307,592 +0.02(+0.11%)
Oct 27, 2015 16.10 16.14 16.07 16.09 1,281,889 -0.02(-0.15%)
Oct 26, 2015 16.14 16.14 16.11 16.11 3,872,028 -0.02(-0.15%)
Oct 23, 2015 16.13 16.16 16.11 16.13 4,114,166 +0.03(+0.18%)
Oct 22, 2015 16.13 16.13 16.08 16.10 4,651,333 -0.01(-0.07%)
Oct 21, 2015 16.13 16.15 16.10 16.11 5,944,251 -0.01(-0.07%)
Oct 20, 2015 16.09 16.13 16.07 16.13 1,885,820 +0.02(+0.11%)
Oct 19, 2015 16.09 16.11 16.06 16.11 2,138,553 +0.03(+0.18%)
Oct 16, 2015 16.07 16.09 16.04 16.08 1,186,493 +0.04(+0.26%)
Oct 15, 2015 15.99 16.05 15.99 16.04 2,679,578 +0.02(+0.11%)
Oct 14, 2015 16.06 16.06 16.02 16.02 1,686,192 -0.04(-0.22%)
Oct 13, 2015 16.04 16.09 16.04 16.06 4,230,112 -0.04(-0.22%)
Oct 12, 2015 16.13 16.13 16.07 16.09 3,285,021 +0.02(+0.15%)
Oct 09, 2015 16.06 16.09 16.03 16.07 2,725,731 +0.02(+0.11%)
Oct 08, 2015 16.00 16.06 15.96 16.05 6,098,307 +0.03(+0.18%)
Oct 07, 2015 15.96 16.03 15.89 16.02 4,245,174 +0.11(+0.67%)
Oct 06, 2015 15.86 15.94 15.84 15.91 4,800,670 +0.07(+0.45%)
Oct 05, 2015 15.77 15.85 15.77 15.84 4,404,379 +0.11(+0.71%)
Oct 02, 2015 15.72 15.75 15.68 15.73 1,733,184 -0.04(-0.22%)
Oct 01, 2015 15.80 15.81 15.76 15.77 2,512,009 -0.04(-0.23%)
Sep 30, 2015 15.81 15.84 15.76 15.80 6,250,042 +0.01(+0.04%)
Sep 29, 2015 15.78 15.81 15.77 15.80 3,357,257 -0.01(-0.07%)
Sep 28, 2015 15.93 15.93 15.80 15.81 4,060,515 -0.16(-0.99%)
Sep 25, 2015 16.00 16.03 15.96 15.97 850,298 -0.05(-0.29%)
Sep 24, 2015 16.03 16.04 16.00 16.01 4,770,343 -0.04(-0.22%)
Sep 23, 2015 16.08 16.11 16.04 16.05 3,410,591 -0.03(-0.18%)
Sep 22, 2015 16.11 16.15 16.08 16.08 1,254,021 -0.07(-0.44%)
Sep 21, 2015 16.18 16.18 16.14 16.15 1,892,779 -0.01(-0.07%)
Sep 18, 2015 16.19 16.20 16.16 16.16 4,727,425 -0.06(-0.40%)
Sep 17, 2015 16.18 16.24 16.18 16.23 2,053,289 +0.02(+0.11%)
Sep 16, 2015 16.26 16.26 16.19 16.21 3,899,257 -0.04(-0.25%)
Sep 15, 2015 16.25 16.27 16.24 16.25 5,466,767 -0.02(-0.11%)
Sep 14, 2015 16.27 16.27 16.23 16.27 1,851,092 +0.00(+0.00%)
Sep 11, 2015 16.28 16.30 16.24 16.27 2,435,980 +0.01(+0.04%)
Sep 10, 2015 16.25 16.29 16.23 16.26 2,411,810 +0.02(+0.11%)
Sep 09, 2015 16.24 16.28 16.24 16.24 1,989,212 +0.01(+0.04%)
Sep 08, 2015 16.22 16.27 16.22 16.24 1,732,911 +0.05(+0.33%)
Sep 04, 2015 16.20 16.18 16.18 16.18 6,064,537 -0.02(-0.14%)
Sep 03, 2015 16.20 16.23 16.19 16.21 3,695,266 -0.01(-0.04%)
Sep 02, 2015 16.19 16.23 16.18 16.21 1,472,265 +0.04(+0.22%)
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.