Skip to main content

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

24.94 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.84 18.86 18.82 18.84 3,980,910 +0.03(+0.14%)
Aug 30, 2017 18.81 18.82 18.79 18.82 1,033,014 +0.02(+0.11%)
Aug 29, 2017 18.76 18.80 18.76 18.80 1,201,039 -0.01(-0.04%)
Aug 28, 2017 18.81 18.81 18.80 18.80 1,550,951 +0.00(+0.00%)
Aug 25, 2017 18.80 18.81 18.78 18.80 2,606,934 +0.03(+0.14%)
Aug 24, 2017 18.78 18.80 18.76 18.78 896,444 -0.01(-0.04%)
Aug 23, 2017 18.77 18.79 18.76 18.78 2,196,848 -0.01(-0.07%)
Aug 22, 2017 18.74 18.80 18.74 18.80 1,490,945 +0.07(+0.40%)
Aug 21, 2017 18.73 18.73 18.70 18.72 1,765,161 +0.02(+0.11%)
Aug 18, 2017 18.71 18.74 18.69 18.70 3,659,994 +0.01(+0.07%)
Aug 17, 2017 18.75 18.76 18.68 18.69 1,097,098 -0.07(-0.40%)
Aug 16, 2017 18.77 18.78 18.76 18.76 1,140,786 -0.01(-0.04%)
Aug 15, 2017 18.77 18.78 18.75 18.77 1,393,556 +0.00(+0.00%)
Aug 14, 2017 18.73 18.78 18.73 18.77 4,637,974 +0.07(+0.40%)
Aug 11, 2017 18.69 18.72 18.67 18.70 9,393,069 +0.04(+0.22%)
Aug 10, 2017 18.72 18.74 18.66 18.66 5,509,715 -0.11(-0.58%)
Aug 09, 2017 18.78 18.78 18.75 18.76 1,773,142 -0.03(-0.18%)
Aug 08, 2017 18.83 18.84 18.78 18.80 4,002,144 -0.08(-0.43%)
Aug 07, 2017 18.82 18.88 18.81 18.88 1,369,849 +0.05(+0.29%)
Aug 04, 2017 18.86 18.86 18.82 18.82 2,234,969 -0.01(-0.07%)
Aug 03, 2017 18.85 18.86 18.82 18.84 5,010,914 -0.01(-0.07%)
Aug 02, 2017 18.85 18.86 18.84 18.85 882,964 -0.01(-0.04%)
Aug 01, 2017 18.86 18.89 18.83 18.86 1,989,155 +0.03(+0.14%)
Jul 31, 2017 18.83 18.85 18.83 18.83 851,901 +0.01(+0.04%)
Jul 28, 2017 18.83 18.85 18.83 18.83 726,713 +0.00(+0.00%)
Jul 27, 2017 18.85 18.85 18.81 18.83 762,856 -0.02(-0.11%)
Jul 26, 2017 18.83 18.85 18.83 18.85 1,534,907 +0.02(+0.11%)
Jul 25, 2017 18.83 18.83 18.81 18.83 888,559 +0.01(+0.04%)
Jul 24, 2017 18.81 18.82 18.80 18.82 670,792 +0.01(+0.04%)
Jul 21, 2017 18.82 18.84 18.81 18.81 463,863 -0.01(-0.07%)
Jul 20, 2017 18.83 18.84 18.81 18.83 1,268,880 +0.01(+0.04%)
Jul 19, 2017 18.81 18.83 18.81 18.82 2,507,525 +0.03(+0.18%)
Jul 18, 2017 18.78 18.79 18.77 18.79 1,709,027 +0.01(+0.04%)
Jul 17, 2017 18.77 18.79 18.77 18.78 1,798,786 +0.01(+0.04%)
Jul 14, 2017 18.74 18.78 18.74 18.77 2,342,329 +0.02(+0.11%)
Jul 13, 2017 18.73 18.75 18.72 18.75 4,667,035 +0.03(+0.18%)
Jul 12, 2017 18.71 18.73 18.70 18.72 4,759,687 +0.05(+0.29%)
Jul 11, 2017 18.65 18.68 18.64 18.66 1,259,479 -0.01(-0.04%)
Jul 10, 2017 18.66 18.68 18.65 18.67 1,089,720 +0.03(+0.14%)
Jul 07, 2017 18.64 18.67 18.64 18.64 2,287,976 -0.01(-0.07%)
Jul 06, 2017 18.70 18.70 18.65 18.66 973,884 -0.05(-0.29%)
Jul 05, 2017 18.73 18.74 18.70 18.71 3,378,207 +0.01(+0.07%)
Jul 03, 2017 18.72 18.75 18.70 18.70 870,135 -0.00(-0.00%)
Jun 30, 2017 18.70 18.71 18.67 18.70 3,029,357 +0.02(+0.11%)
Jun 29, 2017 18.69 18.70 18.65 18.68 1,633,183 -0.02(-0.11%)
Jun 28, 2017 18.67 18.70 18.66 18.70 1,091,900 +0.07(+0.36%)
Jun 27, 2017 18.67 18.69 18.63 18.63 3,441,630 -0.03(-0.18%)
Jun 26, 2017 18.66 18.69 18.65 18.67 945,855 +0.01(+0.04%)
Jun 23, 2017 18.63 18.66 18.61 18.66 1,283,896 +0.05(+0.29%)
Jun 22, 2017 18.59 18.62 18.58 18.61 5,442,592 +0.03(+0.14%)
Jun 21, 2017 18.68 18.68 18.57 18.58 4,429,846 -0.09(-0.50%)
Jun 20, 2017 18.70 18.71 18.67 18.67 2,666,091 -0.03(-0.18%)
Jun 19, 2017 18.69 18.73 18.69 18.71 2,131,147 +0.04(+0.21%)
Jun 16, 2017 18.71 18.71 18.66 18.67 1,184,073 -0.04(-0.21%)
Jun 15, 2017 18.71 18.72 18.69 18.71 1,265,173 -0.04(-0.21%)
Jun 14, 2017 18.76 18.77 18.72 18.75 1,397,016 -0.01(-0.07%)
Jun 13, 2017 18.74 18.76 18.71 18.76 4,062,841 +0.03(+0.14%)
Jun 12, 2017 18.70 18.74 18.70 18.73 1,712,430 +0.04(+0.21%)
Jun 09, 2017 18.71 18.72 18.67 18.69 1,888,784 +0.00(+0.00%)
Jun 08, 2017 18.70 18.71 18.67 18.69 1,325,278 -0.01(-0.07%)
Jun 07, 2017 18.74 18.76 18.67 18.71 4,777,936 -0.03(-0.14%)
Jun 06, 2017 18.74 18.74 18.72 18.73 1,575,699 -0.01(-0.07%)
Jun 05, 2017 18.75 18.75 18.73 18.75 4,202,100 +0.00(+0.00%)
Jun 02, 2017 18.74 18.75 18.72 18.75 3,756,882 +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.