Skip to main content

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

25.01 +0.07 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.05 22.11 22.00 22.00 7,154,537 -0.07(-0.30%)
Jan 28, 2021 22.07 22.13 22.05 22.07 8,912,841 +0.05(+0.22%)
Jan 27, 2021 22.06 22.08 21.99 22.02 4,431,925 -0.05(-0.22%)
Jan 26, 2021 22.09 22.09 22.06 22.07 4,055,217 -0.01(-0.04%)
Jan 25, 2021 22.09 22.09 22.01 22.08 4,153,876 +0.01(+0.04%)
Jan 22, 2021 22.08 22.09 22.05 22.07 5,923,368 -0.02(-0.11%)
Jan 21, 2021 22.13 22.13 22.08 22.09 3,869,558 -0.01(-0.04%)
Jan 20, 2021 22.09 22.11 22.07 22.10 6,995,225 +0.06(+0.26%)
Jan 19, 2021 22.04 22.07 22.02 22.04 5,515,843 +0.04(+0.19%)
Jan 15, 2021 22.02 22.04 21.99 22.00 6,972,332 -0.02(-0.11%)
Jan 14, 2021 22.05 22.05 22.00 22.03 11,350,380 +0.01(+0.04%)
Jan 13, 2021 21.98 22.04 21.98 22.02 5,872,819 +0.05(+0.22%)
Jan 12, 2021 21.97 22.00 21.92 21.97 5,112,673 +0.03(+0.15%)
Jan 11, 2021 21.96 22.00 21.94 21.94 2,969,016 -0.07(-0.33%)
Jan 08, 2021 22.02 22.02 21.97 22.01 6,568,687 +0.03(+0.15%)
Jan 07, 2021 21.96 22.01 21.96 21.98 7,904,027 +0.05(+0.22%)
Jan 06, 2021 21.94 22.00 21.93 21.93 11,650,720 +0.00(+0.00%)
Jan 05, 2021 21.93 21.96 21.91 21.93 4,274,782 +0.00(+0.00%)
Jan 04, 2021 22.00 22.00 21.88 21.93 5,726,117 -0.05(-0.22%)
Dec 31, 2020 21.98 21.98 21.98 3,372,754 +0.02(+0.07%)
Dec 30, 2020 21.96 21.98 21.95 21.96 3,372,754 +0.04(+0.19%)
Dec 29, 2020 21.96 21.97 21.92 21.92 3,703,701 +0.01(+0.04%)
Dec 28, 2020 21.95 21.95 21.91 21.91 4,212,921 +0.00(+0.00%)
Dec 24, 2020 21.90 21.92 21.90 21.91 1,762,456 +0.04(+0.19%)
Dec 23, 2020 21.82 21.89 21.82 21.87 1,858,361 +0.08(+0.37%)
Dec 22, 2020 21.78 21.80 21.77 21.79 4,897,244 +0.03(+0.15%)
Dec 21, 2020 21.79 21.81 21.74 21.76 3,811,832 -0.07(-0.34%)
Dec 18, 2020 21.87 21.87 21.80 21.83 9,262,275 +0.02(+0.09%)
Dec 17, 2020 21.80 21.83 21.76 21.81 4,239,771 +0.02(+0.07%)
Dec 16, 2020 21.79 21.81 21.73 21.80 4,135,403 -0.02(-0.07%)
Dec 15, 2020 21.76 21.81 21.75 21.81 4,293,235 +0.08(+0.37%)
Dec 14, 2020 21.80 21.80 21.72 21.73 5,362,246 -0.01(-0.04%)
Dec 11, 2020 21.73 21.77 21.70 21.74 7,870,177 +0.00(+0.00%)
Dec 10, 2020 21.72 21.77 21.68 21.74 10,576,924 +0.02(+0.07%)
Dec 09, 2020 21.77 21.77 21.68 21.72 8,154,056 -0.01(-0.04%)
Dec 08, 2020 21.76 21.76 21.72 21.73 6,426,570 +0.00(+0.00%)
Dec 07, 2020 21.76 21.77 21.70 21.73 11,718,258 -0.01(-0.04%)
Dec 04, 2020 21.71 21.76 21.70 21.74 5,894,291 +0.08(+0.37%)
Dec 03, 2020 21.68 21.71 21.66 21.66 7,724,756 +0.02(+0.11%)
Dec 02, 2020 21.62 21.68 21.60 21.64 9,075,915 +0.02(+0.08%)
Dec 01, 2020 21.61 21.64 21.59 21.62 4,751,141 +0.08(+0.35%)
Nov 30, 2020 21.55 21.56 21.51 21.54 5,535,059 -0.01(-0.04%)
Nov 27, 2020 21.58 21.58 21.55 21.55 1,999,774 +0.02(+0.08%)
Nov 25, 2020 21.54 21.57 21.51 21.54 5,378,567 +0.00(+0.00%)
Nov 24, 2020 21.53 21.57 21.52 21.54 8,541,292 +0.06(+0.30%)
Nov 23, 2020 21.47 21.49 21.45 21.47 2,748,050 +0.06(+0.26%)
Nov 20, 2020 21.45 21.45 21.41 21.41 4,150,163 -0.04(-0.19%)
Nov 19, 2020 21.38 21.48 21.37 21.45 6,114,181 +0.06(+0.30%)
Nov 18, 2020 21.43 21.46 21.38 21.39 5,380,344 -0.03(-0.15%)
Nov 17, 2020 21.37 21.45 21.37 21.42 7,901,031 +0.01(+0.04%)
Nov 16, 2020 21.39 21.42 21.36 21.41 2,538,185 +0.11(+0.53%)
Nov 13, 2020 21.25 21.33 21.25 21.30 5,083,894 +0.06(+0.27%)
Nov 12, 2020 21.34 21.34 21.24 21.24 7,348,418 -0.10(-0.45%)
Nov 11, 2020 21.37 21.39 21.31 21.34 2,789,696 -0.02(-0.08%)
Nov 10, 2020 21.35 21.41 21.29 21.36 10,697,272 +0.02(+0.11%)
Nov 09, 2020 21.56 21.56 21.33 21.33 11,267,289 +0.14(+0.65%)
Nov 06, 2020 21.26 21.27 21.17 21.20 7,269,030 -0.05(-0.23%)
Nov 05, 2020 21.29 21.32 21.21 21.24 7,250,577 +0.08(+0.38%)
Nov 04, 2020 21.09 21.25 21.08 21.16 10,264,095 +0.12(+0.58%)
Nov 03, 2020 20.95 21.04 20.93 21.04 13,588,476 +0.16(+0.77%)
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.