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 (%)
Jul 30, 2021 22.32 22.33 22.29 22.30 3,233,157 -0.02(-0.11%)
Jul 29, 2021 22.32 22.33 22.32 22.32 4,407,228 +0.02(+0.11%)
Jul 28, 2021 22.31 22.32 22.27 22.30 3,321,281 +0.02(+0.07%)
Jul 27, 2021 22.30 22.30 22.26 22.28 6,074,219 -0.03(-0.15%)
Jul 26, 2021 22.32 22.33 22.29 22.32 3,133,256 +0.00(+0.00%)
Jul 23, 2021 22.32 22.32 22.30 22.32 5,495,146 +0.02(+0.11%)
Jul 22, 2021 22.30 22.31 22.27 22.29 6,337,896 +0.00(+0.00%)
Jul 21, 2021 22.26 22.29 22.26 22.29 5,381,859 +0.04(+0.18%)
Jul 20, 2021 22.18 22.25 22.17 22.25 5,682,979 +0.07(+0.33%)
Jul 19, 2021 22.27 22.27 22.15 22.18 9,751,143 -0.12(-0.55%)
Jul 16, 2021 22.32 22.33 22.29 22.30 3,297,650 -0.02(-0.11%)
Jul 15, 2021 22.33 22.33 22.31 22.32 3,023,361 +0.00(+0.00%)
Jul 14, 2021 22.34 22.35 22.32 22.32 3,715,267 +0.02(+0.07%)
Jul 13, 2021 22.36 22.36 22.31 22.31 3,023,604 -0.04(-0.18%)
Jul 12, 2021 22.37 22.37 22.35 22.35 1,366,856 -0.02(-0.11%)
Jul 09, 2021 22.36 22.37 22.34 22.37 2,086,336 +0.02(+0.11%)
Jul 08, 2021 22.35 22.36 22.32 22.35 6,966,887 -0.03(-0.15%)
Jul 07, 2021 22.38 22.39 22.35 22.38 3,163,456 +0.00(+0.00%)
Jul 06, 2021 22.37 22.38 22.36 22.38 1,915,216 +0.01(+0.04%)
Jul 02, 2021 22.36 22.37 22.34 22.37 11,460,528 +0.03(+0.15%)
Jul 01, 2021 22.33 22.36 22.33 22.34 7,580,532 +0.01(+0.06%)
Jun 30, 2021 22.32 22.33 22.31 22.33 3,637,842 +0.01(+0.04%)
Jun 29, 2021 22.32 22.32 22.31 22.32 4,226,689 +0.02(+0.07%)
Jun 28, 2021 22.33 22.33 22.29 22.30 6,259,107 -0.01(-0.04%)
Jun 25, 2021 22.31 22.32 22.30 22.31 2,678,752 +0.01(+0.04%)
Jun 24, 2021 22.28 22.31 22.27 22.30 1,755,189 +0.03(+0.15%)
Jun 23, 2021 22.26 22.29 22.26 22.27 8,474,699 +0.00(+0.00%)
Jun 22, 2021 22.24 22.28 22.24 22.27 6,178,631 +0.02(+0.07%)
Jun 21, 2021 22.25 22.26 22.24 22.25 5,635,094 +0.04(+0.18%)
Jun 18, 2021 22.23 22.24 22.20 22.21 8,025,542 -0.02(-0.11%)
Jun 17, 2021 22.26 22.26 22.22 22.24 5,743,928 +0.00(+0.00%)
Jun 16, 2021 22.26 22.26 22.20 22.24 7,258,796 -0.01(-0.04%)
Jun 15, 2021 22.25 22.25 22.22 22.25 6,158,233 +0.00(+0.00%)
Jun 14, 2021 22.26 22.26 22.23 22.25 7,363,527 -0.01(-0.04%)
Jun 11, 2021 22.26 22.26 22.23 22.25 5,206,758 +0.00(+0.00%)
Jun 10, 2021 22.20 22.25 22.20 22.25 8,665,917 +0.05(+0.22%)
Jun 09, 2021 22.21 22.22 22.20 22.20 5,881,691 +0.01(+0.04%)
Jun 08, 2021 22.21 22.21 21.88 22.20 3,939,100 +0.00(+0.00%)
Jun 07, 2021 22.17 22.20 22.17 22.20 5,356,088 +0.02(+0.11%)
Jun 04, 2021 22.16 22.18 22.16 22.17 2,949,616 +0.02(+0.11%)
Jun 03, 2021 22.14 22.16 22.12 22.15 4,037,102 -0.02(-0.07%)
Jun 02, 2021 22.17 22.17 22.13 22.16 6,283,075 +0.01(+0.04%)
Jun 01, 2021 22.13 22.16 22.12 22.16 6,306,365 +0.05(+0.22%)
May 28, 2021 22.13 22.13 21.82 22.11 5,091,419 +0.00(+0.00%)
May 27, 2021 22.12 22.14 22.09 22.11 4,667,981 +0.00(+0.00%)
May 26, 2021 22.10 22.11 22.09 22.11 2,723,264 +0.01(+0.04%)
May 25, 2021 22.11 22.11 22.08 22.10 5,781,849 -0.01(-0.04%)
May 24, 2021 22.08 22.11 22.08 22.11 7,444,348 +0.05(+0.22%)
May 21, 2021 22.07 22.08 22.04 22.06 4,987,712 +0.02(+0.11%)
May 20, 2021 21.99 22.07 21.99 22.03 4,595,705 +0.05(+0.22%)
May 19, 2021 21.98 22.03 21.97 21.99 6,389,577 -0.04(-0.18%)
May 18, 2021 22.07 22.07 22.02 22.03 2,256,889 -0.04(-0.18%)
May 17, 2021 22.06 22.08 22.04 22.07 4,316,154 +0.02(+0.07%)
May 14, 2021 22.05 22.07 22.04 22.05 8,202,857 +0.03(+0.15%)
May 13, 2021 22.03 22.05 21.99 22.02 12,808,471 +0.02(+0.11%)
May 12, 2021 22.04 22.04 21.99 21.99 6,233,848 -0.06(-0.29%)
May 11, 2021 22.05 22.06 22.01 22.06 6,785,788 -0.01(-0.04%)
May 10, 2021 22.08 22.10 22.06 22.07 6,022,406 +0.00(+0.00%)
May 07, 2021 22.11 22.12 22.07 22.07 5,895,914 -0.01(-0.04%)
May 06, 2021 22.10 22.10 22.06 22.07 2,905,836 -0.02(-0.07%)
May 05, 2021 22.06 22.09 22.05 22.09 9,152,482 +0.04(+0.18%)
May 04, 2021 22.06 22.07 22.02 22.05 7,809,672 -0.01(-0.04%)
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.