Advertisement
Advertisement
U.S. Markets open in 1 hr 31 mins
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Bloomberg High Yield Bond ETF (JNK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
93.63+0.24 (+0.26%)
At close: 04:00PM EST
93.64 +0.01 (+0.01%)
Pre-Market: 07:43AM EST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 202393.5393.7093.2493.6393.637,797,700
Jan 25, 202393.1293.4792.9893.3993.395,979,600
Jan 24, 202393.1293.4392.9993.3993.394,948,100
Jan 23, 202393.2893.6293.1493.2793.275,153,700
Jan 20, 202393.2693.3992.8593.3993.397,524,000
Jan 19, 202393.3893.5493.0793.1693.168,192,600
Jan 18, 202394.2494.5293.7293.7893.787,616,800
Jan 17, 202393.8193.8993.5693.6993.697,199,300
Jan 13, 202393.4294.1193.4293.9693.969,905,700
Jan 12, 202393.6493.9893.1593.8893.887,904,200
Jan 11, 202393.0893.4092.9493.3893.386,302,700
Jan 10, 202392.7192.9492.5292.7292.726,315,900
Jan 09, 202392.7292.9892.5892.8492.8411,436,600
Jan 06, 202391.6392.7591.4492.4492.4413,860,100
Jan 05, 202390.8491.2290.7791.1291.127,616,200
Jan 04, 202390.8391.3490.4891.2991.299,397,600
Jan 03, 202390.5190.6890.0290.1890.187,580,400
Dec 30, 202289.7190.0689.5790.0090.005,017,200
Dec 29, 202289.3189.9788.9089.9489.9410,216,300
Dec 28, 202290.1690.2588.6788.6788.6710,456,900
Dec 27, 202290.9890.9889.9789.9889.984,848,700
Dec 23, 202290.3491.0390.3490.9890.986,014,300
Dec 22, 202291.0891.0890.4090.7090.707,904,100
Dec 21, 202290.9091.4590.8591.3191.315,622,300
Dec 20, 202290.3990.7490.1190.5190.515,925,100
Dec 19, 202290.8291.0990.6090.7990.796,416,600
Dec 16, 202291.8792.0591.5791.8391.839,097,500
Dec 15, 202292.3192.4491.8592.3092.306,767,900
Dec 14, 202293.2293.2992.0792.6992.6910,749,800
Dec 13, 202293.6393.8792.6293.1893.1812,476,500
Dec 12, 202292.1092.2891.9292.1892.184,346,700
Dec 09, 202291.6592.1891.6091.8791.877,279,500
Dec 08, 202291.9091.9691.5491.8291.825,848,700
Dec 07, 202291.2791.8791.2791.7291.726,129,000
Dec 06, 202291.7391.8591.1791.2791.277,952,100
Dec 05, 202292.2392.2491.4791.7091.707,544,800
Dec 02, 202291.9092.5891.8192.5592.5510,759,600
Dec 01, 202292.6192.6192.0592.5592.5510,624,600
Nov 30, 202291.4292.8491.2092.8392.8310,897,800
Nov 29, 202291.0991.5090.8191.4191.417,366,600
Nov 28, 202291.7791.8790.9690.9990.997,446,500
Nov 25, 202292.2192.2391.8391.9491.941,980,000
Nov 23, 202291.6092.2791.5792.1692.165,456,000
Nov 22, 202291.1991.6691.0491.6591.656,290,300
Nov 21, 202290.8991.1690.7690.9490.948,761,800
Nov 18, 202291.2291.2690.7491.0291.0210,139,600
Nov 17, 202290.3990.9190.3890.7890.788,376,800
Nov 16, 202291.3891.4791.1291.2091.208,437,900
Nov 15, 202291.5791.5990.8291.4591.4515,907,400
Nov 14, 202291.0291.0290.4590.4590.458,685,300
Nov 11, 202290.9291.4490.5291.1691.166,021,000
Nov 10, 202290.5190.8989.9290.8490.8418,266,500
Nov 09, 202289.0589.0987.9288.0988.0911,407,900
Nov 08, 202289.3389.5488.9689.1589.1510,279,100
Nov 07, 202289.4889.6489.0789.3389.336,133,000
Nov 04, 202289.3489.7488.7389.3389.3311,264,600
Nov 03, 202288.2289.0388.0688.7988.7911,808,700
Nov 02, 202290.1091.0589.2789.3289.3213,962,300
Nov 01, 202290.5790.6289.6690.1690.1612,149,800
Oct 31, 202290.8891.0090.0190.0590.0512,130,100
Oct 28, 202291.2091.6190.9191.4491.4434,620,100
Oct 27, 202290.3290.9689.9790.7590.7515,063,600
Oct 26, 202289.5890.3889.4890.0290.029,913,000
Oct 25, 202289.2389.8289.1789.8089.809,536,800
Oct 24, 202288.9589.1788.4889.0189.017,349,100
Oct 21, 202287.9289.0487.7988.7788.7710,444,100
Oct 20, 202288.8389.2887.9988.1188.118,320,100
Oct 19, 202288.9789.1488.3488.6588.655,498,700
Oct 18, 202289.7389.9889.0889.4489.449,850,500
Oct 17, 202288.5889.0888.5388.8188.817,332,200
Oct 14, 202288.5488.8087.5587.7487.747,471,800
Oct 13, 202286.5888.2586.2888.0688.067,327,000
Oct 12, 202287.8988.1787.6987.8987.895,861,800
Oct 11, 202287.5888.3887.4687.7287.7210,130,800
Oct 10, 202288.4888.5787.0287.4587.454,814,600
Oct 07, 202289.2189.3388.5688.5788.576,324,900
Oct 06, 202289.8590.1489.5089.5789.576,514,200
Oct 05, 202289.3590.0889.1089.8689.865,714,200
Oct 04, 202289.3390.2089.2890.1790.177,552,300
Oct 03, 202288.0188.5087.7688.2788.2711,519,500
Sep 30, 202288.3388.8487.7087.8587.856,294,500
Sep 29, 202288.5288.5487.7388.2588.258,850,200
Sep 28, 202288.0689.1787.8788.9688.9613,058,800
Sep 27, 202288.5588.5587.4287.5787.5712,998,900
Sep 26, 202288.5688.8987.7087.7887.7814,314,300
Sep 23, 202289.2989.5588.5188.8188.8115,390,600
Sep 22, 202290.3390.3889.6489.9589.9512,700,100
Sep 21, 202290.8091.4990.1590.5890.5814,874,100
Sep 20, 202291.1691.1990.7190.7790.7710,086,700
Sep 19, 202290.8591.7090.8591.7091.705,813,500
Sep 16, 202290.7191.3390.3191.3191.3113,202,600
Sep 15, 202291.3991.6491.0491.0891.0810,324,200
Sep 14, 202291.7192.3291.5391.6291.629,729,600
Sep 13, 202292.3492.6191.5191.5591.5517,879,400
Sep 12, 202293.7293.9193.3293.6693.668,471,900
Sep 09, 202293.5393.8093.1593.3593.358,090,000
Sep 08, 202292.2093.0092.0892.9592.958,412,000
Sep 07, 202291.3792.6091.3792.5792.578,752,400
Sep 06, 202291.4991.6690.9991.3891.388,943,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement