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, 2021 22.22 22.25 22.22 22.18 14,333,890 -0.08(-0.37%)
Nov 29, 2021 22.20 22.27 22.20 22.26 7,456,417 +0.08(+0.37%)
Nov 26, 2021 22.22 22.22 22.14 22.18 3,374,935 -0.12(-0.52%)
Nov 24, 2021 22.28 22.29 22.23 22.29 5,993,454 +0.00(+0.00%)
Nov 23, 2021 22.32 22.33 22.27 22.29 2,447,562 -0.03(-0.15%)
Nov 22, 2021 22.38 22.38 22.32 22.32 4,575,969 -0.04(-0.18%)
Nov 19, 2021 22.38 22.39 22.36 22.36 2,477,607 -0.01(-0.04%)
Nov 18, 2021 22.42 22.42 22.36 22.37 4,246,799 -0.03(-0.15%)
Nov 17, 2021 22.43 22.43 22.40 22.41 4,091,886 -0.02(-0.07%)
Nov 16, 2021 22.41 22.42 22.41 22.42 3,183,610 +0.01(+0.04%)
Nov 15, 2021 22.45 22.45 22.41 22.41 2,948,059 -0.02(-0.07%)
Nov 12, 2021 22.45 22.46 22.43 22.43 1,945,732 -0.01(-0.04%)
Nov 11, 2021 22.45 22.45 22.43 22.44 1,618,920 +0.00(+0.00%)
Nov 10, 2021 22.50 22.44 6,720,131 -0.07(-0.33%)
Nov 09, 2021 22.51 22.52 22.49 22.51 2,291,583 +0.01(+0.04%)
Nov 08, 2021 22.55 22.55 22.50 22.50 3,857,872 -0.02(-0.11%)
Nov 05, 2021 22.50 22.53 22.50 22.53 3,558,170 +0.04(+0.18%)
Nov 04, 2021 22.47 22.49 22.45 22.49 5,648,610 +0.03(+0.15%)
Nov 03, 2021 22.41 22.45 22.40 22.45 3,026,035 +0.04(+0.18%)
Nov 02, 2021 22.38 22.42 22.37 22.41 5,351,517 +0.03(+0.15%)
Nov 01, 2021 22.42 22.48 22.38 22.38 3,422,065 -0.02(-0.10%)
Oct 29, 2021 22.41 22.42 22.40 22.40 2,063,732 -0.02(-0.11%)
Oct 28, 2021 22.42 22.43 22.40 22.43 3,678,667 +0.02(+0.07%)
Oct 27, 2021 22.41 22.43 22.40 22.41 3,337,541 -0.02(-0.07%)
Oct 26, 2021 22.42 22.43 3,660,279 +0.01(+0.04%)
Oct 25, 2021 22.40 22.42 22.37 22.42 2,557,340 +0.03(+0.15%)
Oct 22, 2021 22.41 22.41 22.37 22.39 4,052,023 -0.02(-0.07%)
Oct 21, 2021 22.45 22.45 22.40 22.40 3,707,833 -0.04(-0.18%)
Oct 20, 2021 22.44 22.44 22.43 22.44 1,481,072 +0.02(+0.11%)
Oct 19, 2021 22.42 22.43 22.41 22.42 1,753,757 +0.02(+0.07%)
Oct 18, 2021 22.40 22.42 22.38 22.40 4,428,742 -0.01(-0.04%)
Oct 15, 2021 22.45 22.45 22.41 22.41 3,230,238 -0.03(-0.15%)
Oct 14, 2021 22.38 22.44 22.38 22.44 11,919,141 +0.09(+0.40%)
Oct 13, 2021 22.33 22.36 22.32 22.35 5,539,529 +0.02(+0.11%)
Oct 12, 2021 22.31 22.34 22.31 22.33 3,495,001 +0.04(+0.18%)
Oct 11, 2021 22.35 22.35 22.29 22.29 2,660,357 -0.05(-0.22%)
Oct 08, 2021 22.39 22.39 22.33 22.34 4,805,510 -0.03(-0.15%)
Oct 07, 2021 22.39 22.42 22.36 22.37 4,859,607 +0.01(+0.04%)
Oct 06, 2021 22.33 22.38 22.32 22.36 4,564,922 -0.02(-0.07%)
Oct 05, 2021 22.39 22.41 22.36 22.38 2,420,962 +0.01(+0.04%)
Oct 04, 2021 22.44 22.44 22.37 22.37 4,720,295 -0.04(-0.18%)
Oct 01, 2021 22.41 22.44 22.39 22.41 5,726,758 +0.02(+0.08%)
Sep 30, 2021 22.43 22.43 22.38 22.39 6,433,874 -0.02(-0.11%)
Sep 29, 2021 22.40 22.43 22.40 22.42 9,539,636 +0.04(+0.18%)
Sep 28, 2021 22.42 22.43 22.38 22.38 5,106,862 -0.07(-0.33%)
Sep 27, 2021 22.45 22.46 22.42 22.45 4,152,834 +0.01(+0.04%)
Sep 24, 2021 22.44 22.46 22.43 22.44 4,535,508 -0.01(-0.04%)
Sep 23, 2021 22.44 22.47 22.44 22.45 4,350,809 +0.02(+0.07%)
Sep 22, 2021 22.44 22.45 22.41 22.44 3,231,620 +0.02(+0.07%)
Sep 21, 2021 22.42 22.43 22.39 22.42 5,801,391 +0.02(+0.07%)
Sep 20, 2021 22.37 22.41 22.37 22.40 10,671,911 -0.03(-0.15%)
Sep 17, 2021 22.45 22.46 22.44 22.44 2,334,362 -0.02(-0.11%)
Sep 16, 2021 22.47 22.47 22.44 22.46 2,540,542 -0.01(-0.04%)
Sep 15, 2021 22.44 22.47 22.44 22.47 4,105,144 +0.05(+0.22%)
Sep 14, 2021 22.44 22.46 22.42 22.42 2,935,043 -0.02(-0.07%)
Sep 13, 2021 22.43 22.44 22.41 22.44 3,749,534 +0.04(+0.18%)
Sep 10, 2021 22.44 22.45 22.39 22.39 2,458,724 -0.02(-0.11%)
Sep 09, 2021 22.44 22.44 22.41 22.42 3,785,942 +0.00(+0.00%)
Sep 08, 2021 22.41 22.42 22.38 22.42 4,506,391 +0.03(+0.15%)
Sep 07, 2021 22.44 22.44 22.39 22.39 5,183,168 -0.06(-0.25%)
Sep 03, 2021 22.43 22.44 22.41 22.44 3,980,359 +0.01(+0.04%)
Sep 02, 2021 22.42 22.44 22.41 22.44 5,227,978 +0.03(+0.15%)
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.