Advertisement
Advertisement
U.S. markets close in 3 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Bloomberg High Yield Bond ETF (JNK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
91.72+0.00 (+0.01%)
As of 12:36PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202291.9091.9691.5491.7291.722,233,567
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
Dec 01, 20220.526 Dividend
Nov 30, 202291.4292.8491.2092.8392.3010,897,800
Nov 29, 202291.0991.5090.8191.4190.897,366,600
Nov 28, 202291.7791.8790.9690.9990.477,446,500
Nov 25, 202292.2192.2391.8391.9491.421,980,000
Nov 23, 202291.6092.2791.5792.1691.645,456,000
Nov 22, 202291.1991.6691.0491.6591.136,290,300
Nov 21, 202290.8991.1690.7690.9490.428,761,800
Nov 18, 202291.2291.2690.7491.0290.5010,139,600
Nov 17, 202290.3990.9190.3890.7890.278,376,800
Nov 16, 202291.3891.4791.1291.2090.688,437,900
Nov 15, 202291.5791.5990.8291.4590.9315,907,400
Nov 14, 202291.0291.0290.4590.4589.948,685,300
Nov 11, 202290.9291.4490.5291.1690.646,021,000
Nov 10, 202290.5190.8989.9290.8490.3318,266,500
Nov 09, 202289.0589.0987.9288.0987.5911,407,900
Nov 08, 202289.3389.5488.9689.1588.6410,279,100
Nov 07, 202289.4889.6489.0789.3388.826,133,000
Nov 04, 202289.3489.7488.7389.3388.8211,264,600
Nov 03, 202288.2289.0388.0688.7988.2911,808,700
Nov 02, 202290.1091.0589.2789.3288.8113,962,300
Nov 01, 202290.5790.6289.6690.1689.6512,149,800
Nov 01, 20220.461 Dividend
Oct 31, 202290.8891.0090.0190.0589.0812,130,100
Oct 28, 202291.2091.6190.9191.4490.4634,620,100
Oct 27, 202290.3290.9689.9790.7589.7715,063,600
Oct 26, 202289.5890.3889.4890.0289.059,913,000
Oct 25, 202289.2389.8289.1789.8088.839,536,800
Oct 24, 202288.9589.1788.4889.0188.057,349,100
Oct 21, 202287.9289.0487.7988.7787.8210,444,100
Oct 20, 202288.8389.2887.9988.1187.168,320,100
Oct 19, 202288.9789.1488.3488.6587.705,498,700
Oct 18, 202289.7389.9889.0889.4488.489,850,500
Oct 17, 202288.5889.0888.5388.8187.857,332,200
Oct 14, 202288.5488.8087.5587.7486.807,471,800
Oct 13, 202286.5888.2586.2888.0687.117,327,000
Oct 12, 202287.8988.1787.6987.8986.945,861,800
Oct 11, 202287.5888.3887.4687.7286.7810,130,800
Oct 10, 202288.4888.5787.0287.4586.514,814,600
Oct 07, 202289.2189.3388.5688.5787.626,324,900
Oct 06, 202289.8590.1489.5089.5788.616,514,200
Oct 05, 202289.3590.0889.1089.8688.895,714,200
Oct 04, 202289.3390.2089.2890.1789.207,552,300
Oct 03, 202288.0188.5087.7688.2787.3211,519,500
Oct 03, 20220.475 Dividend
Sep 30, 202288.3388.8487.7087.8586.446,294,500
Sep 29, 202288.5288.5487.7388.2586.838,850,200
Sep 28, 202288.0689.1787.8788.9687.5313,058,800
Sep 27, 202288.5588.5587.4287.5786.1612,998,900
Sep 26, 202288.5688.8987.7087.7886.3714,314,300
Sep 23, 202289.2989.5588.5188.8187.3815,390,600
Sep 22, 202290.3390.3889.6489.9588.5012,700,100
Sep 21, 202290.8091.4990.1590.5889.1214,874,100
Sep 20, 202291.1691.1990.7190.7789.3110,086,700
Sep 19, 202290.8591.7090.8591.7090.225,813,500
Sep 16, 202290.7191.3390.3191.3189.8413,202,600
Sep 15, 202291.3991.6491.0491.0889.6110,324,200
Sep 14, 202291.7192.3291.5391.6290.149,729,600
Sep 13, 202292.3492.6191.5191.5590.0817,879,400
Sep 12, 202293.7293.9193.3293.6692.158,471,900
Sep 09, 202293.5393.8093.1593.3591.858,090,000
Sep 08, 202292.2093.0092.0892.9591.458,412,000
Sep 07, 202291.3792.6091.3792.5791.088,752,400
Sep 06, 202291.4991.6690.9991.3889.918,943,300
Sep 02, 202292.1592.4991.4591.5990.1110,452,500
Sep 01, 202291.1291.6790.6791.5690.099,077,300
Sep 01, 20220.5 Dividend
Aug 31, 202292.4892.6491.8591.8989.9214,061,900
Aug 30, 202293.3393.3892.1492.4790.4920,925,500
Aug 29, 202293.0293.5692.8993.2091.206,078,900
Aug 26, 202295.1795.2093.5393.5991.5811,057,000
Aug 25, 202294.5995.2094.4295.1093.063,486,300
Aug 24, 202294.2894.4594.0694.3192.294,565,700
Aug 23, 202293.9994.3793.7294.1792.1512,031,200
Aug 22, 202294.3594.4693.9593.9791.9517,870,500
Aug 19, 202295.4595.5894.8895.0893.0415,148,700
Aug 18, 202296.1696.2996.0596.0994.035,643,900
Aug 17, 202296.3396.5195.9996.0093.9410,226,100
Aug 16, 202297.3397.3396.7497.0194.938,680,400
Aug 15, 202297.5097.6997.1997.3895.299,327,900
Aug 12, 202296.8097.6196.7497.5795.485,951,500
Aug 11, 202297.8298.0096.5696.6894.6111,064,000
Aug 10, 202296.8597.2696.7997.1695.0810,738,000
Aug 09, 202296.2796.3195.7195.7293.6716,618,000
Aug 08, 202296.6897.1196.3896.4694.396,529,300
Aug 05, 202295.7996.4195.5196.3394.268,233,700
Aug 04, 202296.6796.7596.4196.7394.655,905,400
Aug 03, 202295.9396.5695.7296.4894.416,586,800
Aug 02, 202295.9196.0695.6095.6493.5912,805,800
Aug 01, 202295.8896.2695.5996.1294.0610,369,800
Aug 01, 20220.438 Dividend
Jul 29, 202296.0596.6795.8596.3893.888,651,900
Jul 28, 202295.5496.1895.1996.1393.647,280,500
Jul 27, 202294.5895.4694.5295.0792.618,667,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement