Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 31 mins

S&P Futures
4,062.50
-13.00(-0.32%)
Dow Futures
34,012.00
-11.00(-0.03%)
Nasdaq Futures
12,041.00
-65.75(-0.54%)
Russell 2000 Futures
1,905.60
-4.90(-0.26%)
Crude Oil
82.17
+1.16(+1.43%)
Gold
1,929.70
-0.30(-0.02%)

Advertisement

SPDR Bloomberg High Yield Bond ETF (JNK)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

93.63

+0.24

(+0.26%)

At close: 04:00PM EST

93.64

+0.01

(+0.01%)

Pre-Market:

07:43AM EST

Advertisement

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	-	-	-	-	-	-
Jan 26, 2023	93.53	93.70	93.24	93.63	93.63	7,797,700
Jan 25, 2023	93.12	93.47	92.98	93.39	93.39	5,979,600
Jan 24, 2023	93.12	93.43	92.99	93.39	93.39	4,948,100
Jan 23, 2023	93.28	93.62	93.14	93.27	93.27	5,153,700
Jan 20, 2023	93.26	93.39	92.85	93.39	93.39	7,524,000
Jan 19, 2023	93.38	93.54	93.07	93.16	93.16	8,192,600
Jan 18, 2023	94.24	94.52	93.72	93.78	93.78	7,616,800
Jan 17, 2023	93.81	93.89	93.56	93.69	93.69	7,199,300
Jan 13, 2023	93.42	94.11	93.42	93.96	93.96	9,905,700
Jan 12, 2023	93.64	93.98	93.15	93.88	93.88	7,904,200
Jan 11, 2023	93.08	93.40	92.94	93.38	93.38	6,302,700
Jan 10, 2023	92.71	92.94	92.52	92.72	92.72	6,315,900
Jan 09, 2023	92.72	92.98	92.58	92.84	92.84	11,436,600
Jan 06, 2023	91.63	92.75	91.44	92.44	92.44	13,860,100
Jan 05, 2023	90.84	91.22	90.77	91.12	91.12	7,616,200
Jan 04, 2023	90.83	91.34	90.48	91.29	91.29	9,397,600
Jan 03, 2023	90.51	90.68	90.02	90.18	90.18	7,580,400
Dec 30, 2022	89.71	90.06	89.57	90.00	90.00	5,017,200
Dec 29, 2022	89.31	89.97	88.90	89.94	89.94	10,216,300
Dec 28, 2022	90.16	90.25	88.67	88.67	88.67	10,456,900
Dec 27, 2022	90.98	90.98	89.97	89.98	89.98	4,848,700
Dec 23, 2022	90.34	91.03	90.34	90.98	90.98	6,014,300
Dec 22, 2022	91.08	91.08	90.40	90.70	90.70	7,904,100
Dec 21, 2022	90.90	91.45	90.85	91.31	91.31	5,622,300
Dec 20, 2022	90.39	90.74	90.11	90.51	90.51	5,925,100
Dec 19, 2022	90.82	91.09	90.60	90.79	90.79	6,416,600
Dec 16, 2022	91.87	92.05	91.57	91.83	91.83	9,097,500
Dec 15, 2022	92.31	92.44	91.85	92.30	92.30	6,767,900
Dec 14, 2022	93.22	93.29	92.07	92.69	92.69	10,749,800
Dec 13, 2022	93.63	93.87	92.62	93.18	93.18	12,476,500
Dec 12, 2022	92.10	92.28	91.92	92.18	92.18	4,346,700
Dec 09, 2022	91.65	92.18	91.60	91.87	91.87	7,279,500
Dec 08, 2022	91.90	91.96	91.54	91.82	91.82	5,848,700
Dec 07, 2022	91.27	91.87	91.27	91.72	91.72	6,129,000
Dec 06, 2022	91.73	91.85	91.17	91.27	91.27	7,952,100
Dec 05, 2022	92.23	92.24	91.47	91.70	91.70	7,544,800
Dec 02, 2022	91.90	92.58	91.81	92.55	92.55	10,759,600
Dec 01, 2022	92.61	92.61	92.05	92.55	92.55	10,624,600
Nov 30, 2022	91.42	92.84	91.20	92.83	92.83	10,897,800
Nov 29, 2022	91.09	91.50	90.81	91.41	91.41	7,366,600
Nov 28, 2022	91.77	91.87	90.96	90.99	90.99	7,446,500
Nov 25, 2022	92.21	92.23	91.83	91.94	91.94	1,980,000
Nov 23, 2022	91.60	92.27	91.57	92.16	92.16	5,456,000
Nov 22, 2022	91.19	91.66	91.04	91.65	91.65	6,290,300
Nov 21, 2022	90.89	91.16	90.76	90.94	90.94	8,761,800
Nov 18, 2022	91.22	91.26	90.74	91.02	91.02	10,139,600
Nov 17, 2022	90.39	90.91	90.38	90.78	90.78	8,376,800
Nov 16, 2022	91.38	91.47	91.12	91.20	91.20	8,437,900
Nov 15, 2022	91.57	91.59	90.82	91.45	91.45	15,907,400
Nov 14, 2022	91.02	91.02	90.45	90.45	90.45	8,685,300
Nov 11, 2022	90.92	91.44	90.52	91.16	91.16	6,021,000
Nov 10, 2022	90.51	90.89	89.92	90.84	90.84	18,266,500
Nov 09, 2022	89.05	89.09	87.92	88.09	88.09	11,407,900
Nov 08, 2022	89.33	89.54	88.96	89.15	89.15	10,279,100
Nov 07, 2022	89.48	89.64	89.07	89.33	89.33	6,133,000
Nov 04, 2022	89.34	89.74	88.73	89.33	89.33	11,264,600
Nov 03, 2022	88.22	89.03	88.06	88.79	88.79	11,808,700
Nov 02, 2022	90.10	91.05	89.27	89.32	89.32	13,962,300
Nov 01, 2022	90.57	90.62	89.66	90.16	90.16	12,149,800
Oct 31, 2022	90.88	91.00	90.01	90.05	90.05	12,130,100
Oct 28, 2022	91.20	91.61	90.91	91.44	91.44	34,620,100
Oct 27, 2022	90.32	90.96	89.97	90.75	90.75	15,063,600
Oct 26, 2022	89.58	90.38	89.48	90.02	90.02	9,913,000
Oct 25, 2022	89.23	89.82	89.17	89.80	89.80	9,536,800
Oct 24, 2022	88.95	89.17	88.48	89.01	89.01	7,349,100
Oct 21, 2022	87.92	89.04	87.79	88.77	88.77	10,444,100
Oct 20, 2022	88.83	89.28	87.99	88.11	88.11	8,320,100
Oct 19, 2022	88.97	89.14	88.34	88.65	88.65	5,498,700
Oct 18, 2022	89.73	89.98	89.08	89.44	89.44	9,850,500
Oct 17, 2022	88.58	89.08	88.53	88.81	88.81	7,332,200
Oct 14, 2022	88.54	88.80	87.55	87.74	87.74	7,471,800
Oct 13, 2022	86.58	88.25	86.28	88.06	88.06	7,327,000
Oct 12, 2022	87.89	88.17	87.69	87.89	87.89	5,861,800
Oct 11, 2022	87.58	88.38	87.46	87.72	87.72	10,130,800
Oct 10, 2022	88.48	88.57	87.02	87.45	87.45	4,814,600
Oct 07, 2022	89.21	89.33	88.56	88.57	88.57	6,324,900
Oct 06, 2022	89.85	90.14	89.50	89.57	89.57	6,514,200
Oct 05, 2022	89.35	90.08	89.10	89.86	89.86	5,714,200
Oct 04, 2022	89.33	90.20	89.28	90.17	90.17	7,552,300
Oct 03, 2022	88.01	88.50	87.76	88.27	88.27	11,519,500
Sep 30, 2022	88.33	88.84	87.70	87.85	87.85	6,294,500
Sep 29, 2022	88.52	88.54	87.73	88.25	88.25	8,850,200
Sep 28, 2022	88.06	89.17	87.87	88.96	88.96	13,058,800
Sep 27, 2022	88.55	88.55	87.42	87.57	87.57	12,998,900
Sep 26, 2022	88.56	88.89	87.70	87.78	87.78	14,314,300
Sep 23, 2022	89.29	89.55	88.51	88.81	88.81	15,390,600
Sep 22, 2022	90.33	90.38	89.64	89.95	89.95	12,700,100
Sep 21, 2022	90.80	91.49	90.15	90.58	90.58	14,874,100
Sep 20, 2022	91.16	91.19	90.71	90.77	90.77	10,086,700
Sep 19, 2022	90.85	91.70	90.85	91.70	91.70	5,813,500
Sep 16, 2022	90.71	91.33	90.31	91.31	91.31	13,202,600
Sep 15, 2022	91.39	91.64	91.04	91.08	91.08	10,324,200
Sep 14, 2022	91.71	92.32	91.53	91.62	91.62	9,729,600
Sep 13, 2022	92.34	92.61	91.51	91.55	91.55	17,879,400
Sep 12, 2022	93.72	93.91	93.32	93.66	93.66	8,471,900
Sep 09, 2022	93.53	93.80	93.15	93.35	93.35	8,090,000
Sep 08, 2022	92.20	93.00	92.08	92.95	92.95	8,412,000
Sep 07, 2022	91.37	92.60	91.37	92.57	92.57	8,752,400
Sep 06, 2022	91.49	91.66	90.99	91.38	91.38	8,943,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,062.50-13.00(-0.32%)

Dow Futures34,012.00-11.00(-0.03%)

Nasdaq Futures12,041.00-65.75(-0.54%)

Russell 2000 Futures1,905.60-4.90(-0.26%)

Crude Oil82.17+1.16(+1.43%)

Gold1,929.70-0.30(-0.02%)

SPDR Bloomberg High Yield Bond ETF (JNK)

S&P Futures
4,062.50
-13.00(-0.32%)

Dow Futures
34,012.00
-11.00(-0.03%)

Nasdaq Futures
12,041.00
-65.75(-0.54%)

Russell 2000 Futures
1,905.60
-4.90(-0.26%)

Crude Oil
82.17
+1.16(+1.43%)

Gold
1,929.70
-0.30(-0.02%)