JNK - SPDR Bloomberg Barclays High Yield Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2019108.84109.13108.82109.00109.002,128,686
Dec 11, 2019108.61108.80108.50108.80108.803,168,600
Dec 10, 2019108.32108.60108.24108.56108.565,871,200
Dec 09, 2019108.31108.34108.27108.28108.284,112,700
Dec 06, 2019108.23108.30108.21108.26108.263,434,200
Dec 05, 2019108.06108.11107.87108.11108.115,643,900
Dec 04, 2019107.73108.01107.67108.01108.013,382,800
Dec 03, 2019107.56107.71107.41107.67107.675,832,100
Dec 02, 2019107.89107.89107.51107.76107.767,956,600
Dec 02, 20190.49 Dividend
Nov 29, 2019108.49108.54108.31108.34107.855,548,300
Nov 27, 2019108.38108.55108.31108.55108.063,474,400
Nov 26, 2019108.25108.39108.22108.39107.904,894,700
Nov 25, 2019107.94108.25107.94108.22107.736,408,100
Nov 22, 2019107.68107.93107.60107.92107.434,277,900
Nov 21, 2019107.63107.67107.44107.57107.085,716,400
Nov 20, 2019107.65107.83107.51107.57107.085,564,300
Nov 19, 2019108.01108.01107.73107.74107.253,677,000
Nov 18, 2019108.15108.16108.05108.09107.602,035,300
Nov 15, 2019108.07108.23108.02108.19107.703,145,500
Nov 14, 2019108.02108.11107.93107.96107.473,280,100
Nov 13, 2019108.01108.06107.96108.03107.542,929,300
Nov 12, 2019108.13108.19108.03108.15107.663,315,200
Nov 11, 2019108.06108.16108.02108.11107.621,778,300
Nov 08, 2019108.09108.23107.96108.20107.712,706,100
Nov 07, 2019108.22108.33108.11108.13107.646,431,300
Nov 06, 2019108.29108.29108.10108.15107.664,547,100
Nov 05, 2019108.45108.45108.16108.32107.837,222,200
Nov 04, 2019108.40108.48108.36108.41107.925,326,100
Nov 01, 2019107.87108.30107.87108.24107.756,939,400
Nov 01, 20190.481 Dividend
Oct 31, 2019108.51108.55108.17108.19107.2210,742,700
Oct 30, 2019108.80108.80108.42108.56107.595,095,600
Oct 29, 2019108.89108.93108.69108.70107.732,886,600
Oct 28, 2019108.96108.96108.90108.94107.972,961,500
Oct 25, 2019108.74108.88108.72108.86107.895,441,000
Oct 24, 2019108.72108.77108.60108.75107.787,003,400
Oct 23, 2019108.55108.67108.51108.66107.693,211,300
Oct 22, 2019108.57108.62108.47108.56107.593,766,400
Oct 21, 2019108.60108.60108.52108.53107.563,322,200
Oct 18, 2019108.50108.54108.34108.47107.502,324,900
Oct 17, 2019108.44108.52108.39108.46107.493,308,000
Oct 16, 2019108.36108.39108.31108.35107.384,046,700
Oct 15, 2019108.25108.45108.13108.38107.419,449,200
Oct 14, 2019108.11108.25108.01108.20107.232,788,100
Oct 11, 2019107.96108.16107.83108.08107.117,404,600
Oct 10, 2019107.54107.72107.40107.69106.734,791,700
Oct 09, 2019107.44107.60107.42107.42106.464,931,200
Oct 08, 2019107.46107.53107.20107.21106.257,689,900
Oct 07, 2019107.62107.75107.48107.64106.685,163,900
Oct 04, 2019107.44107.70107.39107.69106.735,191,900
Oct 03, 2019107.39107.51106.88107.34106.3812,886,800
Oct 02, 2019107.94107.94107.28107.40106.445,958,900
Oct 01, 2019108.26108.32107.94108.00107.036,937,600
Oct 01, 20190.487 Dividend
Sep 30, 2019108.70108.78108.63108.74107.284,780,700
Sep 27, 2019108.79108.86108.58108.68107.234,463,700
Sep 26, 2019108.93108.94108.65108.83107.374,073,600
Sep 25, 2019108.92108.97108.64108.92107.465,018,700
Sep 24, 2019109.22109.26108.90108.99107.535,588,500
Sep 23, 2019109.10109.20109.05109.11107.652,188,500
Sep 20, 2019109.08109.20108.99109.15107.694,897,300
Sep 19, 2019109.12109.23108.97109.02107.563,125,600
Sep 18, 2019109.18109.25108.80109.15107.694,754,100
Sep 17, 2019109.20109.21109.00109.19107.736,307,000
Sep 16, 2019108.90109.17108.81109.11107.654,934,100
Sep 13, 2019108.87108.96108.72108.76107.3016,885,500
Sep 12, 2019109.01109.10108.87108.94107.485,860,200
Sep 11, 2019108.90108.95108.83108.90107.443,245,200
Sep 10, 2019108.93109.02108.78108.90107.443,811,800
Sep 09, 2019108.83108.99108.70108.95107.497,462,300
Sep 06, 2019108.85109.04108.71108.83107.3715,031,900
Sep 05, 2019108.47108.83108.41108.64107.197,313,700
Sep 04, 2019108.20108.30108.10108.25106.803,710,300
Sep 03, 2019108.12108.18107.82108.00106.554,806,100
Sep 03, 20190.486 Dividend
Aug 30, 2019109.05109.07108.62108.81106.874,576,700
Aug 29, 2019109.10109.19108.91108.93106.992,459,900
Aug 28, 2019108.52108.89108.47108.82106.883,719,300
Aug 27, 2019108.80108.84108.36108.55106.626,549,000
Aug 26, 2019108.39108.61108.29108.57106.645,369,500
Aug 23, 2019108.48108.82107.97108.02106.109,870,700
Aug 22, 2019108.44108.66108.29108.57106.648,238,500
Aug 21, 2019108.12108.40108.08108.36106.437,248,800
Aug 20, 2019107.90107.98107.73107.89105.974,262,300
Aug 19, 2019107.77107.88107.68107.84105.924,666,400
Aug 16, 2019107.38107.56107.38107.48105.574,894,200
Aug 15, 2019107.00107.28106.92107.14105.239,296,800
Aug 14, 2019107.22107.27106.73106.76104.8610,585,000
Aug 13, 2019107.26107.85107.21107.69105.777,768,500
Aug 12, 2019107.35107.53107.19107.32105.416,897,500
Aug 09, 2019107.55107.77107.43107.60105.696,687,900
Aug 08, 2019107.45107.84107.44107.71105.7911,012,700
Aug 07, 2019106.97107.50106.67107.39105.4814,264,200
Aug 06, 2019107.21107.46106.88107.37105.4615,650,000
Aug 05, 2019107.16107.18106.50106.71104.8119,279,000
Aug 02, 2019108.01108.03107.63107.89105.979,089,000
Aug 01, 2019108.10108.61108.05108.10106.1815,406,800
Aug 01, 20190.498 Dividend
Jul 31, 2019108.89108.99108.06108.59106.1710,981,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...