Skip to main content

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

24.92 -0.08 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.69 16.69 16.57 16.58 1,195,652 -0.01(-0.07%)
Sep 27, 2012 16.61 16.64 16.54 16.59 944,229 +0.03(+0.20%)
Sep 26, 2012 16.80 16.80 16.52 16.56 506,597 -0.03(-0.16%)
Sep 25, 2012 16.69 16.69 16.56 16.58 390,973 -0.05(-0.29%)
Sep 24, 2012 16.69 16.69 16.61 16.63 262,492 +0.00(+0.00%)
Sep 21, 2012 16.72 16.72 16.62 16.63 297,085 -0.02(-0.13%)
Sep 20, 2012 16.72 16.76 16.60 16.65 664,518 -0.02(-0.13%)
Sep 19, 2012 16.64 16.69 16.64 16.68 207,758 +0.03(+0.16%)
Sep 18, 2012 16.72 16.74 16.62 16.65 257,054 -0.01(-0.03%)
Sep 17, 2012 16.81 16.81 16.64 16.65 257,936 +0.02(+0.10%)
Sep 14, 2012 16.65 16.65 16.60 16.64 694,063 +0.02(+0.13%)
Sep 13, 2012 16.61 16.63 16.57 16.62 645,250 +0.04(+0.26%)
Sep 12, 2012 16.58 16.59 16.54 16.57 463,713 +0.05(+0.30%)
Sep 11, 2012 16.52 16.54 16.50 16.52 574,688 +0.03(+0.18%)
Sep 10, 2012 16.51 16.51 16.45 16.49 483,427 +0.04(+0.22%)
Sep 07, 2012 16.47 16.47 16.44 16.46 286,785 +0.01(+0.07%)
Sep 06, 2012 16.45 16.46 16.42 16.45 298,784 +0.04(+0.23%)
Sep 05, 2012 16.45 16.45 16.40 16.41 273,933 +0.01(+0.03%)
Sep 04, 2012 16.49 16.49 16.38 16.40 311,845 -0.09(-0.53%)
Aug 31, 2012 16.57 16.57 16.46 16.49 240,886 +0.02(+0.10%)
Aug 30, 2012 16.46 16.47 16.46 16.47 216,220 -0.01(-0.07%)
Aug 29, 2012 16.46 16.48 16.46 16.48 387,141 -0.00(-0.02%)
Aug 27, 2012 16.55 16.55 16.46 16.49 157,951 +0.02(+0.12%)
Aug 24, 2012 16.46 16.48 16.43 16.47 219,013 +0.04(+0.23%)
Aug 23, 2012 16.46 16.46 16.41 16.43 376,055 +0.00(+0.00%)
Aug 22, 2012 16.47 16.47 16.41 16.43 242,651 -0.00(-0.01%)
Aug 21, 2012 16.42 16.45 16.41 16.43 522,048 +0.00(+0.01%)
Aug 20, 2012 16.39 16.45 16.38 16.43 386,564 +0.01(+0.07%)
Aug 17, 2012 16.42 16.43 16.40 16.42 176,338 +0.00(+0.03%)
Aug 16, 2012 16.42 16.43 16.39 16.41 458,215 +0.00(+0.00%)
Aug 15, 2012 16.46 16.46 16.40 16.41 341,166 -0.01(-0.07%)
Aug 14, 2012 16.44 16.45 16.40 16.42 422,801 +0.01(+0.07%)
Aug 13, 2012 16.45 16.45 16.38 16.41 155,834 +0.01(+0.03%)
Aug 10, 2012 16.44 16.44 16.36 16.41 173,448 -0.01(-0.07%)
Aug 09, 2012 16.44 16.44 16.41 16.42 206,677 +0.01(+0.03%)
Aug 08, 2012 16.47 16.47 16.35 16.41 203,219 +0.01(+0.03%)
Aug 07, 2012 16.42 16.44 16.39 16.41 336,078 +0.01(+0.03%)
Aug 06, 2012 16.42 16.45 16.38 16.40 266,812 +0.01(+0.03%)
Aug 03, 2012 16.44 16.44 16.38 16.40 141,662 +0.04(+0.27%)
Aug 02, 2012 16.39 16.39 16.32 16.35 288,629 -0.02(-0.13%)
Aug 01, 2012 16.45 16.45 16.35 16.38 319,794 -0.05(-0.33%)
Jul 31, 2012 16.42 16.44 16.40 16.43 385,654 +0.03(+0.17%)
Jul 30, 2012 16.38 16.42 16.38 16.40 2,392,426 +0.04(+0.23%)
Jul 27, 2012 16.38 16.39 16.35 16.36 284,519 +0.01(+0.03%)
Jul 26, 2012 16.39 16.39 16.32 16.36 316,928 +0.05(+0.33%)
Jul 25, 2012 16.31 16.34 16.27 16.30 240,991 +0.00(+0.00%)
Jul 24, 2012 16.35 16.35 16.27 16.30 284,196 -0.04(-0.23%)
Jul 23, 2012 16.35 16.35 16.22 16.34 235,139 -0.02(-0.10%)
Jul 20, 2012 16.39 16.39 16.30 16.36 170,148 -0.03(-0.20%)
Jul 19, 2012 16.40 16.41 16.36 16.39 266,715 +0.03(+0.17%)
Jul 18, 2012 16.35 16.37 16.34 16.36 375,359 +0.01(+0.03%)
Jul 17, 2012 16.30 16.36 16.30 16.36 215,557 +0.05(+0.30%)
Jul 16, 2012 16.31 16.31 16.27 16.31 145,538 +0.02(+0.10%)
Jul 13, 2012 16.33 16.33 16.26 16.29 345,048 +0.02(+0.13%)
Jul 12, 2012 16.34 16.34 16.25 16.27 239,180 -0.05(-0.30%)
Jul 11, 2012 16.34 16.34 16.26 16.32 197,223 +0.02(+0.13%)
Jul 10, 2012 16.34 16.34 16.27 16.30 151,859 -0.04(-0.23%)
Jul 09, 2012 16.31 16.34 16.28 16.34 123,013 +0.00(+0.00%)
Jul 06, 2012 16.36 16.36 16.25 16.34 97,856 +0.01(+0.04%)
Jul 05, 2012 16.47 16.47 16.31 16.33 109,318 -0.01(-0.04%)
Jul 03, 2012 16.34 16.35 16.32 16.34 80,586 -0.01(-0.07%)
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.