JNK - SPDR Blmbg Barclays High Yield Bd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201737.3437.3537.2837.2837.283,074,000
Oct 20, 201737.3037.3437.2837.3237.323,249,500
Oct 19, 201737.2637.3037.2337.2937.293,492,900
Oct 18, 201737.2537.3037.2537.2737.275,563,700
Oct 17, 201737.1737.2637.1737.2537.255,736,000
Oct 16, 201737.1837.2037.1637.1937.194,982,800
Oct 13, 201737.2037.2037.1437.1837.187,084,700
Oct 12, 201737.1937.1937.1537.1637.164,988,800
Oct 11, 201737.2137.2337.1837.1937.194,951,400
Oct 10, 201737.2337.2537.1837.2437.2410,206,800
Oct 09, 201737.2137.2337.1837.2137.211,252,900
Oct 06, 201737.1937.2337.1537.1837.188,657,600
Oct 05, 201737.1837.2337.1737.2337.236,545,200
Oct 04, 201737.2237.2237.1637.1837.185,653,300
Oct 03, 201737.1537.2437.1537.2437.247,201,000
Oct 02, 201737.1937.1937.1237.1737.178,741,800
Oct 02, 20170.157 Dividend
Sep 29, 201737.3037.3237.2737.3237.166,733,300
Sep 28, 201737.2737.3137.2637.2937.134,548,900
Sep 27, 201737.2837.3037.2437.2937.133,825,700
Sep 26, 201737.2637.3137.2537.2737.114,682,800
Sep 25, 201737.2037.2437.1837.2337.075,465,300
Sep 22, 201737.1737.2037.1537.2037.045,169,200
Sep 21, 201737.2337.2337.1437.1536.994,762,300
Sep 20, 201737.2037.2437.1437.2137.058,860,100
Sep 19, 201737.1837.2237.1437.2237.064,107,100
Sep 18, 201737.1737.2037.1337.1637.0011,042,500
Sep 15, 201737.1337.1937.1237.1737.014,802,000
Sep 14, 201737.0937.1737.0737.1637.006,214,700
Sep 13, 201737.0737.1037.0537.0836.929,392,900
Sep 12, 201737.0637.1137.0437.1036.948,644,700
Sep 11, 201737.0237.1037.0137.0536.897,352,700
Sep 08, 201737.0437.0636.9336.9336.777,429,500
Sep 07, 201737.0837.0937.0437.0436.885,184,900
Sep 06, 201737.0837.1237.0237.0336.878,420,400
Sep 05, 201737.0937.1037.0037.0636.9010,202,400
Sep 01, 201737.0637.1237.0637.1136.959,522,900
Sep 01, 20170.164 Dividend
Aug 31, 201737.1937.2637.1837.2636.9410,336,900
Aug 30, 201737.1137.1837.0937.1736.8513,242,500
Aug 29, 201737.0437.1137.0237.0936.775,741,500
Aug 28, 201737.1337.1437.0937.1336.814,520,000
Aug 25, 201737.0737.1337.0637.1336.815,971,100
Aug 24, 201737.0437.0636.9837.0536.735,428,600
Aug 23, 201736.9537.0336.9537.0036.685,447,700
Aug 22, 201736.8937.0536.8937.0236.709,757,900
Aug 21, 201736.8236.8936.8136.8536.536,218,900
Aug 18, 201736.8236.9036.7536.8136.4912,195,600
Aug 17, 201736.9636.9636.7236.7836.4613,365,700
Aug 16, 201736.9637.0236.9636.9736.657,086,000
Aug 15, 201736.9636.9936.9236.9736.6511,352,800
Aug 14, 201736.9137.0136.9136.9336.619,680,600
Aug 11, 201736.7736.8136.7336.7736.4515,440,500
Aug 10, 201736.8936.9136.6836.6836.3620,785,300
Aug 09, 201737.0437.0436.9136.9436.6217,575,600
Aug 08, 201737.2237.2337.0437.1036.7812,541,600
Aug 07, 201737.2437.2437.1937.2136.894,186,100
Aug 04, 201737.2137.2437.1937.2236.9015,510,000
Aug 03, 201737.2837.2837.2037.2136.8910,204,900
Aug 02, 201737.2837.3337.2637.3036.986,060,900
Aug 01, 201737.2737.3137.2537.3036.988,942,100
Aug 01, 20170.163 Dividend
Jul 31, 201737.3937.4537.3737.4036.926,578,800
Jul 28, 201737.4137.4137.3637.4136.936,325,300
Jul 27, 201737.4337.4437.3437.4136.938,694,700
Jul 26, 201737.4337.4637.3837.4236.944,785,600
Jul 25, 201737.3937.4137.3637.3736.893,762,600
Jul 24, 201737.3537.3637.2937.3636.883,098,500
Jul 21, 201737.3537.3537.3037.3236.8412,107,300
Jul 20, 201737.3637.3837.3037.3636.885,711,500
Jul 19, 201737.2837.3537.2837.3236.846,240,400
Jul 18, 201737.2237.2837.1937.2636.7811,065,900
Jul 17, 201737.2337.2337.1837.2136.736,959,400
Jul 14, 201737.1237.2237.1037.1936.7116,777,500
Jul 13, 201737.1037.1237.0637.1236.6412,839,300
Jul 12, 201737.0037.1037.0037.0936.6117,666,600
Jul 11, 201736.9136.9236.8436.8836.408,357,000
Jul 10, 201736.8436.9236.8436.9036.429,944,900
Jul 07, 201736.8436.8936.7836.8336.3520,348,500
Jul 06, 201736.9736.9736.8036.8736.3915,316,200
Jul 05, 201737.0337.0736.9536.9636.4810,867,500
Jul 03, 201737.0937.1237.0037.0136.535,407,700
Jul 03, 20170.168 Dividend
Jun 30, 201737.1737.2237.1137.2036.555,336,800
Jun 29, 201737.1937.2137.0537.1236.4813,839,800
Jun 28, 201737.1437.2137.0737.1936.5412,363,800
Jun 27, 201737.1637.1637.0537.0636.4211,189,300
Jun 26, 201737.1037.1937.0737.1536.5011,465,600
Jun 23, 201736.9837.1036.9637.1036.467,104,300
Jun 22, 201736.8836.9736.8836.9636.3220,037,000
Jun 21, 201737.1237.1236.8536.8736.2319,706,100
Jun 20, 201737.1637.1937.0937.1036.469,138,900
Jun 19, 201737.1637.2437.1637.2136.568,108,500
Jun 16, 201737.2037.2037.0737.0736.438,999,100
Jun 15, 201737.1837.2137.1537.1736.528,237,000
Jun 14, 201737.3137.3337.2237.2636.617,436,500
Jun 13, 201737.2337.2937.2337.2836.635,914,600
Jun 12, 201737.1337.2437.1337.2336.585,209,500
Jun 09, 201737.1637.2037.0837.1336.497,564,200
Jun 08, 201737.1037.1737.0337.1536.507,592,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...