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 (%)
Aug 31, 2018 19.13 19.13 19.13 0 +0.03(+0.14%)
Aug 30, 2018 19.13 19.13 19.11 19.11 2,166,543 -0.01(-0.07%)
Aug 29, 2018 19.13 19.14 19.11 19.12 2,216,924 -0.01(-0.04%)
Aug 28, 2018 19.14 19.14 19.12 19.13 1,944,956 -0.01(-0.04%)
Aug 27, 2018 19.12 19.14 19.12 19.13 451,358 +0.01(+0.04%)
Aug 24, 2018 19.12 19.13 19.11 19.13 1,916,316 +0.03(+0.15%)
Aug 23, 2018 19.11 19.12 19.09 19.10 1,386,990 -0.01(-0.07%)
Aug 22, 2018 19.11 19.11 19.10 19.11 914,822 +0.01(+0.07%)
Aug 21, 2018 19.09 19.11 19.09 19.10 4,772,356 +0.02(+0.11%)
Aug 20, 2018 19.08 19.09 19.07 19.08 1,207,702 +0.01(+0.07%)
Aug 17, 2018 19.06 19.08 19.05 19.06 845,056 +0.01(+0.07%)
Aug 16, 2018 19.04 19.06 19.04 19.05 1,508,892 +0.01(+0.04%)
Aug 15, 2018 19.06 19.06 19.03 19.04 1,164,381 -0.02(-0.11%)
Aug 14, 2018 19.05 19.07 19.05 19.06 1,747,993 +0.03(+0.15%)
Aug 13, 2018 19.04 19.05 19.02 19.04 1,385,236 +0.01(+0.04%)
Aug 10, 2018 19.05 19.06 19.02 19.03 2,428,908 -0.03(-0.18%)
Aug 09, 2018 19.10 19.10 19.05 19.06 913,371 -0.03(-0.15%)
Aug 08, 2018 19.10 19.11 19.09 19.09 2,128,156 +0.00(+0.00%)
Aug 07, 2018 19.09 19.11 19.08 19.09 638,669 +0.01(+0.07%)
Aug 06, 2018 19.07 19.10 19.06 19.08 1,236,157 +0.01(+0.07%)
Aug 03, 2018 19.06 19.07 19.05 19.06 630,948 +0.01(+0.04%)
Aug 02, 2018 19.04 19.06 19.03 19.06 1,464,950 +0.01(+0.04%)
Aug 01, 2018 19.04 19.06 19.02 19.05 4,612,906 +0.01(+0.06%)
Jul 31, 2018 19.03 19.05 19.02 19.04 2,050,085 +0.03(+0.18%)
Jul 30, 2018 18.99 19.01 18.98 19.00 1,201,851 +0.01(+0.07%)
Jul 27, 2018 18.99 19.00 18.98 18.99 1,315,479 -0.01(-0.04%)
Jul 26, 2018 18.99 19.01 18.99 19.00 1,220,504 +0.00(+0.00%)
Jul 25, 2018 18.98 19.00 18.96 19.00 846,815 +0.01(+0.07%)
Jul 24, 2018 18.97 18.98 18.96 18.98 1,340,373 +0.03(+0.18%)
Jul 23, 2018 18.97 18.97 18.94 18.95 1,401,037 +0.00(+0.00%)
Jul 20, 2018 18.95 18.96 18.93 18.95 864,740 +0.01(+0.07%)
Jul 19, 2018 18.93 18.94 18.93 18.93 1,161,850 -0.01(-0.07%)
Jul 18, 2018 18.93 18.95 18.93 18.95 1,424,638 +0.03(+0.15%)
Jul 17, 2018 18.92 18.93 18.92 18.92 1,984,493 -0.01(-0.04%)
Jul 16, 2018 18.93 18.94 18.92 18.93 2,128,570 +0.00(+0.00%)
Jul 13, 2018 18.93 18.95 18.92 18.93 2,066,089 +0.01(+0.04%)
Jul 12, 2018 18.90 18.93 18.89 18.92 911,936 +0.03(+0.18%)
Jul 11, 2018 18.89 18.89 18.87 18.89 800,875 -0.01(-0.04%)
Jul 10, 2018 18.91 18.92 18.89 18.89 1,388,671 -0.01(-0.04%)
Jul 09, 2018 18.90 18.92 18.87 18.90 1,449,693 +0.03(+0.18%)
Jul 06, 2018 18.85 18.88 18.84 18.87 2,304,600 +0.03(+0.18%)
Jul 05, 2018 18.80 18.85 18.80 18.83 1,402,561 +0.04(+0.22%)
Jul 03, 2018 18.79 18.79 18.79 0 +0.01(+0.04%)
Jul 02, 2018 18.78 18.79 18.75 18.78 1,377,781 +0.00(+0.03%)
Jun 29, 2018 18.84 18.78 18.78 2,043,616 -0.03(-0.15%)
Jun 28, 2018 18.81 18.82 18.77 18.81 1,183,071 -0.04(-0.22%)
Jun 27, 2018 18.87 18.89 18.83 18.85 1,887,891 -0.03(-0.18%)
Jun 26, 2018 18.89 18.89 18.86 18.88 1,915,115 -0.01(-0.04%)
Jun 25, 2018 18.90 18.90 18.86 18.89 1,579,410 -0.02(-0.11%)
Jun 22, 2018 18.92 18.94 18.90 18.91 1,475,154 +0.01(+0.04%)
Jun 21, 2018 18.94 18.94 18.89 18.90 3,105,260 -0.02(-0.11%)
Jun 20, 2018 18.94 18.94 18.92 18.92 3,243,983 +0.00(+0.00%)
Jun 19, 2018 18.93 18.93 18.92 1,579,999 -0.01(-0.04%)
Jun 18, 2018 18.92 18.94 18.91 18.93 1,914,360 +0.00(+0.00%)
Jun 15, 2018 18.94 18.94 18.93 1,110,296 -0.01(-0.04%)
Jun 14, 2018 18.94 18.95 18.92 18.94 1,433,499 +0.04(+0.22%)
Jun 13, 2018 18.90 18.92 18.88 18.89 1,287,647 -0.01(-0.04%)
Jun 12, 2018 18.89 18.91 18.88 18.90 1,587,627 +0.03(+0.15%)
Jun 11, 2018 18.86 18.89 18.86 18.87 2,033,763 +0.03(+0.18%)
Jun 08, 2018 18.85 18.86 18.83 18.84 1,673,610 -0.01(-0.07%)
Jun 07, 2018 18.85 18.86 18.83 18.85 2,842,566 +0.01(+0.07%)
Jun 06, 2018 18.84 18.84 3,085,847 +0.03(+0.15%)
Jun 05, 2018 18.80 18.81 18.78 18.81 2,600,334 +0.02(+0.11%)
Jun 04, 2018 18.78 18.80 18.78 18.79 1,752,493 +0.03(+0.18%)
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.