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 (%)
Feb 26, 2021 21.68 21.71 21.60 21.63 10,969,809 -0.02(-0.07%)
Feb 25, 2021 21.75 21.76 21.62 21.64 10,249,967 -0.12(-0.55%)
Feb 24, 2021 21.73 21.78 21.71 21.76 5,701,681 +0.02(+0.11%)
Feb 23, 2021 21.67 21.75 21.65 21.74 7,964,501 +0.05(+0.22%)
Feb 22, 2021 21.72 21.73 21.68 21.69 7,184,004 -0.02(-0.11%)
Feb 19, 2021 21.72 21.75 21.71 21.72 4,996,604 +0.00(+0.00%)
Feb 18, 2021 21.72 21.74 21.69 21.72 14,764,990 +0.00(+0.00%)
Feb 17, 2021 21.68 21.73 21.68 21.72 7,074,399 +0.01(+0.04%)
Feb 16, 2021 21.74 21.74 21.70 21.71 4,128,618 -0.02(-0.11%)
Feb 12, 2021 21.70 21.75 21.70 21.73 2,863,791 +0.03(+0.15%)
Feb 11, 2021 21.71 21.72 21.68 21.70 4,549,143 +0.02(+0.11%)
Feb 10, 2021 21.71 21.72 21.66 21.68 5,670,461 -0.01(-0.04%)
Feb 09, 2021 21.72 21.72 21.68 21.68 3,597,921 -0.04(-0.18%)
Feb 08, 2021 21.68 21.72 21.68 21.72 5,010,510 +0.07(+0.33%)
Feb 05, 2021 21.68 21.70 21.65 21.65 3,878,218 +0.02(+0.11%)
Feb 04, 2021 21.64 21.65 21.62 21.63 4,057,561 +0.03(+0.15%)
Feb 03, 2021 21.62 21.63 21.59 21.60 5,891,683 -0.01(-0.04%)
Feb 02, 2021 21.60 21.61 21.58 21.60 3,982,860 +0.06(+0.30%)
Feb 01, 2021 21.53 21.56 21.48 21.54 6,563,964 +0.08(+0.36%)
Jan 29, 2021 21.51 21.57 21.46 21.46 7,334,630 -0.06(-0.30%)
Jan 28, 2021 21.53 21.59 21.51 21.53 9,137,193 +0.05(+0.22%)
Jan 27, 2021 21.52 21.54 21.45 21.48 4,543,484 -0.05(-0.22%)
Jan 26, 2021 21.55 21.55 21.52 21.53 4,157,294 -0.01(-0.04%)
Jan 25, 2021 21.54 21.54 21.47 21.54 4,258,437 +0.01(+0.04%)
Jan 22, 2021 21.54 21.55 21.51 21.53 6,072,470 -0.02(-0.11%)
Jan 21, 2021 21.58 21.59 21.54 21.55 3,966,962 -0.01(-0.04%)
Jan 20, 2021 21.54 21.57 21.52 21.56 7,171,307 +0.06(+0.26%)
Jan 19, 2021 21.50 21.53 21.48 21.50 5,654,686 +0.04(+0.19%)
Jan 15, 2021 21.48 21.50 21.45 21.46 7,147,839 -0.02(-0.11%)
Jan 14, 2021 21.51 21.51 21.46 21.49 11,636,089 +0.01(+0.04%)
Jan 13, 2021 21.44 21.50 21.44 21.48 6,020,649 +0.05(+0.22%)
Jan 12, 2021 21.43 21.46 21.38 21.43 5,241,368 +0.03(+0.15%)
Jan 11, 2021 21.42 21.46 21.40 21.40 3,043,752 -0.07(-0.33%)
Jan 08, 2021 21.48 21.48 21.43 21.47 6,734,032 +0.03(+0.15%)
Jan 07, 2021 21.42 21.47 21.42 21.44 8,102,986 +0.05(+0.22%)
Jan 06, 2021 21.40 21.46 21.39 21.39 11,943,989 +0.00(+0.00%)
Jan 05, 2021 21.39 21.42 21.38 21.39 4,382,386 +0.00(+0.00%)
Jan 04, 2021 21.46 21.46 21.34 21.39 5,870,254 -0.05(-0.22%)
Dec 31, 2020 21.44 21.44 21.44 3,457,652 +0.02(+0.07%)
Dec 30, 2020 21.42 21.44 21.41 21.42 3,457,652 +0.04(+0.19%)
Dec 29, 2020 21.42 21.43 21.38 21.38 3,796,929 +0.01(+0.04%)
Dec 28, 2020 21.42 21.42 21.37 21.38 4,318,968 +0.00(+0.00%)
Dec 24, 2020 21.36 21.38 21.36 21.38 1,806,820 +0.04(+0.19%)
Dec 23, 2020 21.29 21.36 21.29 21.34 1,905,139 +0.08(+0.37%)
Dec 22, 2020 21.24 21.26 21.23 21.26 5,020,517 +0.03(+0.15%)
Dec 21, 2020 21.26 21.27 21.21 21.23 3,907,782 -0.07(-0.34%)
Dec 18, 2020 21.34 21.34 21.27 21.30 9,495,423 +0.02(+0.09%)
Dec 17, 2020 21.26 21.29 21.22 21.28 4,346,528 +0.02(+0.07%)
Dec 16, 2020 21.25 21.27 21.20 21.26 4,239,533 -0.02(-0.07%)
Dec 15, 2020 21.22 21.28 21.21 21.28 4,401,339 +0.08(+0.37%)
Dec 14, 2020 21.26 21.26 21.18 21.20 5,497,267 -0.01(-0.04%)
Dec 11, 2020 21.20 21.24 21.17 21.21 8,068,349 +0.00(+0.00%)
Dec 10, 2020 21.18 21.23 21.15 21.21 10,843,251 +0.02(+0.07%)
Dec 09, 2020 21.24 21.24 21.15 21.19 8,359,376 -0.01(-0.04%)
Dec 08, 2020 21.22 21.22 21.18 21.20 6,588,391 +0.00(+0.00%)
Dec 07, 2020 21.22 21.23 21.17 21.20 12,013,324 -0.01(-0.04%)
Dec 04, 2020 21.18 21.22 21.17 21.21 6,042,709 +0.08(+0.37%)
Dec 03, 2020 21.14 21.18 21.13 21.13 7,919,265 +0.02(+0.11%)
Dec 02, 2020 21.09 21.15 21.07 21.10 9,304,447 +0.02(+0.08%)
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.