Skip to main content

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

25.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.34 16.34 16.22 16.23 1,221,428 -0.01(-0.07%)
Sep 27, 2012 16.26 16.29 16.19 16.24 964,584 +0.03(+0.20%)
Sep 26, 2012 16.45 16.45 16.17 16.21 517,519 -0.03(-0.16%)
Sep 25, 2012 16.34 16.34 16.21 16.23 399,402 -0.05(-0.29%)
Sep 24, 2012 16.33 16.33 16.26 16.28 268,150 +0.00(+0.00%)
Sep 21, 2012 16.37 16.37 16.26 16.28 303,490 -0.02(-0.13%)
Sep 20, 2012 16.37 16.40 16.25 16.30 678,844 -0.02(-0.13%)
Sep 19, 2012 16.29 16.34 16.29 16.32 212,237 +0.03(+0.16%)
Sep 18, 2012 16.37 16.39 16.26 16.30 262,596 -0.01(-0.03%)
Sep 17, 2012 16.45 16.45 16.29 16.30 263,497 +0.02(+0.10%)
Sep 14, 2012 16.30 16.30 16.25 16.29 709,026 +0.02(+0.13%)
Sep 13, 2012 16.26 16.27 16.22 16.26 659,160 +0.04(+0.26%)
Sep 12, 2012 16.23 16.24 16.19 16.22 473,710 +0.05(+0.30%)
Sep 11, 2012 16.17 16.19 16.15 16.17 587,077 +0.03(+0.18%)
Sep 10, 2012 16.16 16.16 16.10 16.15 493,849 +0.04(+0.22%)
Sep 07, 2012 16.13 16.13 16.09 16.11 292,968 +0.01(+0.07%)
Sep 06, 2012 16.10 16.11 16.08 16.10 305,225 +0.04(+0.23%)
Sep 05, 2012 16.10 16.10 16.05 16.06 279,839 +0.01(+0.03%)
Sep 04, 2012 16.14 16.14 16.04 16.06 318,568 -0.09(-0.53%)
Aug 31, 2012 16.22 16.22 16.11 16.14 246,079 +0.02(+0.10%)
Aug 30, 2012 16.12 16.13 16.12 16.13 220,881 -0.01(-0.07%)
Aug 29, 2012 16.11 16.14 16.11 16.14 395,487 -0.00(-0.02%)
Aug 27, 2012 16.20 16.20 16.12 16.14 161,356 +0.02(+0.12%)
Aug 24, 2012 16.12 16.14 16.08 16.12 223,734 +0.04(+0.23%)
Aug 23, 2012 16.11 16.11 16.06 16.08 384,162 +0.00(+0.00%)
Aug 22, 2012 16.12 16.12 16.06 16.08 247,882 -0.00(-0.01%)
Aug 21, 2012 16.08 16.10 16.07 16.09 533,302 +0.00(+0.01%)
Aug 20, 2012 16.05 16.10 16.04 16.08 394,898 +0.01(+0.07%)
Aug 17, 2012 16.07 16.08 16.06 16.07 180,139 +0.00(+0.03%)
Aug 16, 2012 16.08 16.09 16.05 16.07 468,094 +0.00(+0.00%)
Aug 15, 2012 16.11 16.11 16.06 16.07 348,521 -0.01(-0.07%)
Aug 14, 2012 16.09 16.10 16.06 16.08 431,916 +0.01(+0.07%)
Aug 13, 2012 16.10 16.10 16.04 16.07 159,194 +0.01(+0.03%)
Aug 10, 2012 16.09 16.09 16.02 16.06 177,187 -0.01(-0.07%)
Aug 09, 2012 16.09 16.09 16.06 16.07 211,132 +0.01(+0.03%)
Aug 08, 2012 16.13 16.13 16.01 16.07 207,600 +0.01(+0.03%)
Aug 07, 2012 16.07 16.09 16.05 16.06 343,323 +0.01(+0.03%)
Aug 06, 2012 16.07 16.10 16.04 16.06 272,564 +0.01(+0.03%)
Aug 03, 2012 16.09 16.09 16.03 16.05 144,716 +0.04(+0.27%)
Aug 02, 2012 16.05 16.05 15.98 16.01 294,851 -0.02(-0.13%)
Aug 01, 2012 16.10 16.10 16.01 16.03 326,688 -0.05(-0.33%)
Jul 31, 2012 16.07 16.09 16.05 16.08 393,968 +0.03(+0.17%)
Jul 30, 2012 16.04 16.07 16.03 16.06 2,444,002 +0.04(+0.23%)
Jul 27, 2012 16.03 16.05 16.00 16.02 290,653 +0.01(+0.03%)
Jul 26, 2012 16.04 16.04 15.97 16.01 323,760 +0.05(+0.33%)
Jul 25, 2012 15.97 15.99 15.93 15.96 246,186 +0.00(+0.00%)
Jul 24, 2012 16.00 16.00 15.93 15.96 290,323 -0.04(-0.23%)
Jul 23, 2012 16.01 16.01 15.88 16.00 240,208 -0.02(-0.10%)
Jul 20, 2012 16.05 16.05 15.96 16.01 173,816 -0.03(-0.20%)
Jul 19, 2012 16.06 16.06 16.02 16.05 272,465 +0.03(+0.17%)
Jul 18, 2012 16.00 16.02 15.99 16.02 383,452 +0.01(+0.03%)
Jul 17, 2012 15.96 16.02 15.96 16.01 220,204 +0.05(+0.30%)
Jul 16, 2012 15.97 15.97 15.93 15.97 148,676 +0.02(+0.10%)
Jul 13, 2012 15.99 15.99 15.91 15.95 352,487 +0.02(+0.13%)
Jul 12, 2012 15.99 15.99 15.91 15.93 244,337 -0.05(-0.30%)
Jul 11, 2012 15.99 15.99 15.91 15.98 201,475 +0.02(+0.13%)
Jul 10, 2012 15.99 15.99 15.93 15.96 155,132 -0.04(-0.23%)
Jul 09, 2012 15.97 15.99 15.94 15.99 125,665 +0.00(+0.00%)
Jul 06, 2012 16.02 16.02 15.91 15.99 99,965 +0.01(+0.04%)
Jul 05, 2012 16.13 16.13 15.97 15.99 111,675 -0.01(-0.04%)
Jul 03, 2012 15.99 16.00 15.98 15.99 82,323 -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.