Skip to main content

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

25.22 -0.03 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.85 22.90 22.85 22.89 5,343,273 +0.06(+0.26%)
Mar 30, 2021 22.84 22.85 22.82 22.83 6,784,298 -0.03(-0.15%)
Mar 29, 2021 22.84 22.86 22.80 22.86 6,459,591 +0.03(+0.11%)
Mar 26, 2021 22.80 22.85 22.76 22.84 6,935,958 +0.06(+0.26%)
Mar 25, 2021 22.76 22.79 22.73 22.78 9,486,884 +0.03(+0.11%)
Mar 24, 2021 22.79 22.82 22.75 22.75 7,810,204 +0.01(+0.04%)
Mar 23, 2021 22.74 22.76 22.72 22.75 5,449,909 +0.01(+0.04%)
Mar 22, 2021 22.71 22.77 22.71 22.74 5,646,178 +0.03(+0.11%)
Mar 19, 2021 22.65 22.72 22.60 22.71 5,253,015 +0.09(+0.41%)
Mar 18, 2021 22.70 22.70 22.61 22.62 6,086,701 -0.12(-0.52%)
Mar 17, 2021 22.69 22.79 22.67 22.74 5,124,909 +0.04(+0.18%)
Mar 16, 2021 22.75 22.75 22.69 22.70 6,178,995 -0.05(-0.22%)
Mar 15, 2021 22.75 22.75 22.70 22.75 4,883,074 +0.00(+0.00%)
Mar 12, 2021 22.74 22.75 22.71 22.75 8,013,858 -0.02(-0.07%)
Mar 11, 2021 22.76 22.80 22.74 22.76 7,000,078 +0.05(+0.22%)
Mar 10, 2021 22.67 22.74 22.67 22.71 9,260,921 +0.07(+0.30%)
Mar 09, 2021 22.66 22.70 22.64 22.64 5,792,125 +0.03(+0.15%)
Mar 08, 2021 22.73 22.74 22.60 22.61 6,431,290 -0.11(-0.48%)
Mar 05, 2021 22.73 22.74 22.62 22.72 7,263,495 +0.05(+0.22%)
Mar 04, 2021 22.73 22.77 22.60 22.67 7,681,558 -0.03(-0.11%)
Mar 03, 2021 22.73 22.74 22.68 22.70 9,433,358 -0.04(-0.18%)
Mar 02, 2021 22.78 22.78 22.72 22.74 5,582,966 -0.02(-0.07%)
Mar 01, 2021 22.67 22.78 22.66 22.75 8,124,473 +0.16(+0.69%)
Feb 26, 2021 22.66 22.68 22.57 22.60 10,498,846 -0.02(-0.07%)
Feb 25, 2021 22.72 22.73 22.59 22.62 9,809,909 -0.13(-0.55%)
Feb 24, 2021 22.71 22.75 22.68 22.74 5,456,893 +0.03(+0.11%)
Feb 23, 2021 22.64 22.73 22.62 22.72 7,622,564 +0.05(+0.22%)
Feb 22, 2021 22.70 22.71 22.66 22.67 6,875,576 -0.03(-0.11%)
Feb 19, 2021 22.70 22.72 22.68 22.69 4,782,087 +0.00(+0.00%)
Feb 18, 2021 22.69 22.71 22.67 22.69 14,131,090 +0.00(+0.00%)
Feb 17, 2021 22.66 22.71 22.66 22.69 6,770,676 +0.01(+0.04%)
Feb 16, 2021 22.72 22.72 22.67 22.68 3,951,365 -0.03(-0.11%)
Feb 12, 2021 22.67 22.72 22.67 22.71 2,740,841 +0.03(+0.15%)
Feb 11, 2021 22.68 22.69 22.66 22.67 4,353,836 +0.03(+0.11%)
Feb 10, 2021 22.68 22.69 22.63 22.65 5,427,013 -0.01(-0.04%)
Feb 09, 2021 22.69 22.69 22.65 22.66 3,443,452 -0.04(-0.18%)
Feb 08, 2021 22.65 22.70 22.65 22.70 4,795,395 +0.08(+0.33%)
Feb 05, 2021 22.66 22.67 22.62 22.62 3,711,715 +0.02(+0.11%)
Feb 04, 2021 22.61 22.62 22.59 22.60 3,883,359 +0.03(+0.15%)
Feb 03, 2021 22.59 22.60 22.56 22.57 5,638,737 -0.01(-0.04%)
Feb 02, 2021 22.57 22.58 22.55 22.57 3,811,866 +0.07(+0.30%)
Feb 01, 2021 22.50 22.52 22.44 22.51 6,282,155 +0.08(+0.36%)
Jan 29, 2021 22.48 22.54 22.42 22.43 7,019,620 -0.07(-0.30%)
Jan 28, 2021 22.49 22.56 22.48 22.49 8,744,767 +0.05(+0.22%)
Jan 27, 2021 22.49 22.50 22.41 22.44 4,348,350 -0.05(-0.22%)
Jan 26, 2021 22.52 22.52 22.49 22.49 3,978,746 -0.01(-0.04%)
Jan 25, 2021 22.51 22.51 22.44 22.50 4,075,545 +0.01(+0.04%)
Jan 22, 2021 22.50 22.52 22.48 22.49 5,811,668 -0.02(-0.11%)
Jan 21, 2021 22.55 22.56 22.50 22.52 3,796,588 -0.01(-0.04%)
Jan 20, 2021 22.51 22.54 22.49 22.53 6,863,312 +0.06(+0.26%)
Jan 19, 2021 22.47 22.49 22.44 22.47 5,411,828 +0.04(+0.19%)
Jan 15, 2021 22.44 22.46 22.41 22.43 6,840,852 -0.02(-0.11%)
Jan 14, 2021 22.48 22.48 22.43 22.45 11,136,340 +0.01(+0.04%)
Jan 13, 2021 22.40 22.47 22.40 22.44 5,762,073 +0.05(+0.22%)
Jan 12, 2021 22.39 22.42 22.34 22.39 5,016,260 +0.03(+0.15%)
Jan 11, 2021 22.39 22.42 22.36 22.36 2,913,028 -0.07(-0.33%)
Jan 08, 2021 22.44 22.45 22.39 22.44 6,444,818 +0.03(+0.15%)
Jan 07, 2021 22.39 22.44 22.39 22.40 7,754,977 +0.05(+0.22%)
Jan 06, 2021 22.36 22.43 22.35 22.35 11,431,016 +0.00(+0.00%)
Jan 05, 2021 22.35 22.39 22.34 22.35 4,194,171 +0.00(+0.00%)
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.