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 (%)
Feb 28, 2014 17.36 17.37 17.35 17.36 2,575,194 +0.00(+0.00%)
Feb 27, 2014 17.35 17.37 17.34 17.36 1,541,913 +0.01(+0.06%)
Feb 26, 2014 17.34 17.35 17.33 17.35 991,925 +0.01(+0.06%)
Feb 25, 2014 17.35 17.35 17.33 17.34 1,726,531 +0.00(+0.00%)
Feb 24, 2014 17.35 17.35 17.33 17.34 3,330,455 +0.02(+0.13%)
Feb 21, 2014 17.33 17.33 17.30 17.32 1,717,420 +0.01(+0.03%)
Feb 20, 2014 17.28 17.31 17.28 17.31 837,354 +0.04(+0.23%)
Feb 19, 2014 17.27 17.31 17.27 17.27 1,963,589 +0.00(+0.00%)
Feb 18, 2014 17.28 17.28 17.26 17.27 1,456,462 +0.01(+0.03%)
Feb 14, 2014 17.28 17.27 17.27 17.27 903,241 -0.01(-0.03%)
Feb 13, 2014 17.23 17.28 17.22 17.27 1,202,354 +0.03(+0.16%)
Feb 12, 2014 17.26 17.27 17.23 17.24 1,337,316 +0.00(+0.00%)
Feb 11, 2014 17.23 17.26 17.23 17.24 1,573,188 +0.01(+0.06%)
Feb 10, 2014 17.23 17.24 17.22 17.23 2,101,218 +0.01(+0.03%)
Feb 07, 2014 17.19 17.23 17.18 17.23 1,939,168 +0.04(+0.26%)
Feb 06, 2014 17.14 17.19 17.14 17.18 2,537,594 +0.05(+0.29%)
Feb 05, 2014 17.15 17.17 17.13 17.13 4,367,924 -0.01(-0.07%)
Feb 04, 2014 17.14 17.17 17.13 17.14 2,532,830 +0.01(+0.07%)
Feb 03, 2014 17.17 17.21 17.11 17.13 3,431,114 -0.06(-0.34%)
Jan 31, 2014 17.17 17.19 17.16 17.19 1,292,165 -0.01(-0.06%)
Jan 30, 2014 17.19 17.20 17.17 17.20 3,089,719 +0.03(+0.16%)
Jan 29, 2014 17.17 17.18 17.16 17.17 3,641,733 -0.02(-0.10%)
Jan 28, 2014 17.16 17.19 17.13 17.19 4,832,759 +0.06(+0.36%)
Jan 27, 2014 17.21 17.23 17.13 17.13 6,615,319 -0.04(-0.26%)
Jan 24, 2014 17.23 17.23 17.17 17.17 3,302,975 -0.07(-0.42%)
Jan 23, 2014 17.25 17.25 17.24 17.25 1,706,182 -0.01(-0.06%)
Jan 22, 2014 17.25 17.26 17.24 17.26 1,974,670 +0.01(+0.03%)
Jan 21, 2014 17.25 17.26 17.24 17.25 1,619,306 +0.03(+0.16%)
Jan 17, 2014 17.24 17.23 17.23 17.23 3,686,155 -0.01(-0.03%)
Jan 16, 2014 17.25 17.25 17.23 17.23 2,220,417 +0.01(+0.03%)
Jan 15, 2014 17.23 17.24 17.22 17.23 2,152,321 +0.00(+0.00%)
Jan 14, 2014 17.21 17.23 17.20 17.23 2,497,156 +0.03(+0.19%)
Jan 13, 2014 17.21 17.23 17.19 17.19 1,128,123 -0.01(-0.06%)
Jan 10, 2014 17.21 17.22 17.19 17.20 2,984,862 +0.01(+0.03%)
Jan 09, 2014 17.21 17.22 17.19 17.20 771,906 +0.01(+0.03%)
Jan 08, 2014 17.21 17.23 17.17 17.19 1,463,751 -0.01(-0.06%)
Jan 07, 2014 17.22 17.22 17.19 17.20 1,412,934 +0.00(+0.00%)
Jan 06, 2014 17.19 17.21 17.18 17.20 1,453,141 +0.02(+0.10%)
Jan 03, 2014 17.18 17.19 17.17 17.19 1,413,076 +0.02(+0.13%)
Jan 02, 2014 17.16 17.17 17.14 17.16 2,353,860 -0.01(-0.03%)
Dec 31, 2013 17.17 17.17 17.17 17.17 1,022,923 +0.00(+0.00%)
Dec 30, 2013 17.16 17.17 17.15 17.17 1,661,470 +0.03(+0.19%)
Dec 27, 2013 17.16 17.16 17.14 17.14 1,606,046 -0.01(-0.07%)
Dec 26, 2013 17.15 17.16 17.12 17.15 852,975 +0.01(+0.03%)
Dec 24, 2013 17.15 17.15 17.13 17.14 467,796 +0.01(+0.03%)
Dec 23, 2013 17.13 17.15 17.12 17.14 1,784,117 +0.02(+0.13%)
Dec 20, 2013 17.10 17.14 17.10 17.11 2,373,641 +0.00(+0.00%)
Dec 19, 2013 17.13 17.14 17.10 17.11 2,850,856 -0.02(-0.13%)
Dec 18, 2013 17.11 17.14 17.09 17.14 1,484,310 +0.04(+0.23%)
Dec 17, 2013 17.10 17.12 17.08 17.10 1,712,497 -0.01(-0.06%)
Dec 16, 2013 17.09 17.11 17.09 17.11 1,900,119 +0.04(+0.26%)
Dec 13, 2013 17.09 17.10 17.06 17.06 2,212,825 -0.01(-0.07%)
Dec 12, 2013 17.10 17.10 17.06 17.08 3,645,903 +0.00(+0.00%)
Dec 11, 2013 17.10 17.10 17.07 17.08 1,283,536 -0.02(-0.10%)
Dec 10, 2013 17.11 17.12 17.09 17.09 1,689,244 -0.02(-0.10%)
Dec 09, 2013 17.11 17.12 17.09 17.11 1,181,452 +0.02(+0.10%)
Dec 06, 2013 17.08 17.11 17.06 17.09 2,238,340 +0.03(+0.20%)
Dec 05, 2013 17.09 17.09 17.06 17.06 2,060,479 -0.02(-0.10%)
Dec 04, 2013 17.09 17.11 17.04 17.08 1,491,364 +0.00(+0.00%)
Dec 03, 2013 17.08 17.10 17.05 17.08 1,333,805 -0.01(-0.03%)
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.