Skip to main content

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

25.01 +0.07 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 16.65 16.65 16.61 16.64 1,247,970 +0.02(+0.10%)
Aug 29, 2013 16.60 16.63 16.57 16.63 1,098,151 +0.04(+0.26%)
Aug 28, 2013 16.60 16.61 16.58 16.58 1,209,195 +0.00(+0.00%)
Aug 27, 2013 16.58 16.59 16.56 16.58 1,012,481 -0.02(-0.10%)
Aug 26, 2013 16.62 16.62 16.58 16.60 2,536,362 +0.01(+0.03%)
Aug 23, 2013 16.59 16.59 16.53 16.59 2,697,821 +0.03(+0.20%)
Aug 22, 2013 16.59 16.61 16.55 16.56 962,850 +0.01(+0.07%)
Aug 21, 2013 16.58 16.58 16.54 16.55 892,067 -0.03(-0.16%)
Aug 20, 2013 16.57 16.59 16.53 16.58 1,355,169 +0.05(+0.33%)
Aug 19, 2013 16.56 16.61 16.50 16.52 1,972,619 -0.02(-0.13%)
Aug 16, 2013 16.60 16.61 16.53 16.54 2,458,881 -0.03(-0.16%)
Aug 15, 2013 16.58 16.60 16.56 16.57 2,421,621 -0.03(-0.20%)
Aug 14, 2013 16.58 16.62 16.57 16.60 4,728,603 +0.02(+0.13%)
Aug 13, 2013 16.58 16.58 16.56 16.58 1,145,091 +0.01(+0.03%)
Aug 12, 2013 16.60 16.61 16.57 16.58 1,264,374 -0.01(-0.03%)
Aug 09, 2013 16.60 16.60 16.57 16.58 1,225,683 +0.00(+0.02%)
Aug 08, 2013 16.60 16.61 16.56 16.58 3,036,680 -0.00(-0.02%)
Aug 07, 2013 16.61 16.61 16.58 16.58 801,170 -0.02(-0.13%)
Aug 06, 2013 16.61 16.62 16.57 16.60 749,901 -0.01(-0.03%)
Aug 05, 2013 16.61 16.62 16.59 16.61 1,606,875 +0.00(+0.00%)
Aug 02, 2013 16.61 16.61 16.58 16.61 942,267 +0.01(+0.07%)
Aug 01, 2013 16.65 16.65 16.56 16.60 1,175,329 -0.07(-0.42%)
Jul 31, 2013 16.67 16.68 16.61 16.67 3,445,348 -0.01(-0.03%)
Jul 30, 2013 16.70 16.70 16.65 16.67 1,390,593 +0.00(+0.00%)
Jul 29, 2013 16.66 16.69 16.64 16.67 1,256,485 +0.01(+0.06%)
Jul 26, 2013 16.69 16.69 16.64 16.66 1,563,812 +0.01(+0.03%)
Jul 25, 2013 16.71 16.71 16.61 16.66 2,106,048 -0.05(-0.29%)
Jul 24, 2013 16.74 16.74 16.70 16.71 4,706,965 -0.02(-0.13%)
Jul 23, 2013 16.75 16.75 16.71 16.73 1,158,396 +0.00(+0.00%)
Jul 22, 2013 16.74 16.75 16.69 16.73 1,609,113 +0.02(+0.13%)
Jul 19, 2013 16.72 16.72 16.67 16.71 1,452,570 +0.02(+0.10%)
Jul 18, 2013 16.69 16.71 16.66 16.69 2,964,997 +0.04(+0.26%)
Jul 17, 2013 16.64 16.67 16.64 16.65 2,037,763 +0.01(+0.03%)
Jul 16, 2013 16.66 16.66 16.61 16.64 1,034,028 -0.02(-0.10%)
Jul 15, 2013 16.60 16.66 16.57 16.66 1,373,332 +0.07(+0.43%)
Jul 12, 2013 16.53 16.59 16.52 16.59 3,494,386 +0.03(+0.16%)
Jul 11, 2013 16.58 16.58 16.47 16.56 3,626,601 +0.15(+0.90%)
Jul 10, 2013 16.45 16.45 16.39 16.41 1,542,360 -0.02(-0.10%)
Jul 09, 2013 16.42 16.44 16.38 16.43 1,611,365 +0.05(+0.33%)
Jul 08, 2013 16.34 16.40 16.34 16.38 1,279,419 +0.08(+0.47%)
Jul 05, 2013 16.42 16.42 16.30 16.30 1,028,391 -0.14(-0.86%)
Jul 03, 2013 16.43 16.45 16.39 16.44 636,156 +0.00(+0.00%)
Jul 02, 2013 16.44 16.45 16.41 16.44 9,757,815 +0.01(+0.07%)
Jul 01, 2013 16.45 16.45 16.39 16.43 1,304,047 -0.01(-0.03%)
Jun 28, 2013 16.44 16.47 16.39 16.44 2,221,488 +0.10(+0.60%)
Jun 26, 2013 16.25 16.36 16.25 16.34 1,961,545 +0.09(+0.54%)
Jun 25, 2013 16.03 16.27 16.03 16.25 2,368,762 +0.19(+1.19%)
Jun 24, 2013 16.16 16.28 15.99 16.06 4,408,267 -0.16(-1.01%)
Jun 21, 2013 16.35 16.38 16.22 16.22 11,314,591 -0.16(-0.96%)
Jun 20, 2013 16.52 16.52 16.30 16.38 1,846,725 -0.19(-1.15%)
Jun 19, 2013 16.61 16.65 16.56 16.57 922,736 -0.05(-0.28%)
Jun 18, 2013 16.61 16.62 16.59 16.62 956,858 +0.04(+0.25%)
Jun 17, 2013 16.60 16.61 16.57 16.58 1,315,131 +0.01(+0.03%)
Jun 14, 2013 16.59 16.61 16.57 16.57 871,377 -0.02(-0.13%)
Jun 13, 2013 16.60 16.60 16.54 16.59 1,370,596 +0.02(+0.13%)
Jun 12, 2013 16.56 16.62 16.54 16.57 2,406,981 -0.02(-0.10%)
Jun 11, 2013 16.59 16.59 16.53 16.59 1,853,000 -0.02(-0.13%)
Jun 10, 2013 16.63 16.66 16.60 16.61 959,381 +0.02(+0.13%)
Jun 07, 2013 16.66 16.66 16.57 16.59 1,508,092 -0.02(-0.13%)
Jun 06, 2013 16.60 16.61 16.51 16.61 1,663,333 +0.04(+0.23%)
Jun 05, 2013 16.66 16.66 16.51 16.57 1,274,207 -0.06(-0.36%)
Jun 04, 2013 16.68 16.71 16.61 16.63 858,832 -0.08(-0.46%)
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.