SJNK - SPDR Bloomberg Barclays Short Term High Yield Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201927.0127.0826.9226.9526.952,042,100
Aug 22, 201927.0027.0626.9727.0127.018,172,200
Aug 21, 201926.9526.9926.9426.9726.975,785,600
Aug 20, 201926.8926.9126.8726.9126.911,308,700
Aug 19, 201926.8926.9026.8626.8926.891,050,900
Aug 16, 201926.8026.8326.7926.8026.801,770,000
Aug 15, 201926.7226.7826.7226.7626.762,219,500
Aug 14, 201926.8126.8126.7026.7026.701,549,800
Aug 13, 201926.8026.9126.8026.9026.901,355,700
Aug 12, 201926.8226.8726.8126.8126.812,792,700
Aug 09, 201926.9026.9326.8626.8826.881,386,300
Aug 08, 201926.9026.9626.8926.9026.901,965,600
Aug 07, 201926.8126.8826.7526.8626.862,501,300
Aug 06, 201926.8726.9326.8026.8726.877,237,500
Aug 05, 201926.8826.8826.7426.8126.815,312,900
Aug 02, 201926.9826.9926.9326.9726.971,909,200
Aug 01, 201927.0127.0926.9926.9926.991,886,900
Aug 01, 20190.127 Dividend
Jul 31, 201927.2027.2127.0527.1527.021,675,300
Jul 30, 201927.1327.1827.1227.1727.041,382,200
Jul 29, 201927.2127.2127.1627.1727.041,184,300
Jul 26, 201927.1827.2127.1827.2127.08383,000
Jul 25, 201927.1927.1927.1427.1627.031,774,700
Jul 24, 201927.1527.1927.1327.1827.05767,600
Jul 23, 201927.1727.1827.1427.1627.031,064,000
Jul 22, 201927.1027.1427.0927.1327.001,848,500
Jul 19, 201927.1327.1427.0827.0826.951,291,700
Jul 18, 201927.0927.1427.0527.1226.992,262,600
Jul 17, 201927.1527.1527.0927.1026.971,621,500
Jul 16, 201927.1827.1827.1127.1327.001,601,100
Jul 15, 201927.1627.1827.1227.1727.041,679,200
Jul 12, 201927.1227.1527.1027.1427.011,236,300
Jul 11, 201927.1827.1827.1127.1327.002,316,000
Jul 10, 201927.1627.1827.1527.1727.041,011,600
Jul 09, 201927.0927.1227.0927.1026.971,046,800
Jul 08, 201927.1427.1427.1027.1126.981,152,200
Jul 05, 201927.1327.1627.1227.1427.011,123,200
Jul 03, 201927.1627.2127.1427.2027.071,055,300
Jul 02, 201927.1427.1727.1227.1527.021,881,400
Jul 01, 201927.2127.2127.1227.1427.013,720,300
Jul 01, 20190.126 Dividend
Jun 28, 201927.2327.2627.2227.2326.981,628,700
Jun 27, 201927.2027.2527.2027.2527.001,879,800
Jun 26, 201927.2227.2427.1727.1826.931,718,000
Jun 25, 201927.2727.2727.1827.1926.941,516,500
Jun 24, 201927.2927.2927.2627.2727.021,620,200
Jun 21, 201927.2927.3027.2627.2927.042,171,800
Jun 20, 201927.2527.3427.2527.3027.051,796,000
Jun 19, 201927.1627.2427.1027.2126.962,531,700
Jun 18, 201927.1127.1527.1027.1426.891,855,900
Jun 17, 201927.0727.0727.0227.0326.781,390,700
Jun 14, 201927.0627.0827.0527.0626.81606,600
Jun 13, 201927.0827.0827.0527.0826.83700,800
Jun 12, 201927.0827.0827.0327.0326.781,081,200
Jun 11, 201927.1227.1627.0527.0926.842,018,000
Jun 10, 201927.0627.0827.0527.0626.813,750,900
Jun 07, 201927.0427.0727.0027.0226.772,393,400
Jun 06, 201926.9527.0226.9226.9826.731,569,500
Jun 05, 201926.9626.9726.9126.9326.683,972,400
Jun 04, 201926.7726.9126.7726.9126.663,748,000
Jun 03, 201926.7626.7826.6726.6926.4414,605,400
Jun 03, 20190.127 Dividend
May 31, 201926.9326.9726.8626.8626.482,037,500
May 30, 201926.9827.0326.9726.9726.591,954,000
May 29, 201927.0027.0026.9326.9526.576,297,200
May 28, 201927.0727.0827.0127.0326.655,477,900
May 24, 201927.0827.0827.0027.0426.662,203,300
May 23, 201927.1027.1027.0127.0426.66943,800
May 22, 201927.1427.1427.0927.1426.76797,500
May 21, 201927.1327.1527.1227.1426.76592,900
May 20, 201927.1127.1327.0727.0926.711,279,600
May 17, 201927.0727.1427.0627.0926.712,029,600
May 16, 201927.0527.1327.0527.0926.711,736,500
May 15, 201927.0127.0526.9827.0326.651,507,300
May 14, 201927.0327.0527.0027.0226.643,144,800
May 13, 201927.0327.0626.9726.9726.592,506,000
May 10, 201927.0627.1627.0327.1126.732,370,600
May 09, 201927.0627.1027.0127.0726.692,688,100
May 08, 201927.1127.1527.0927.1226.743,965,200
May 07, 201927.1827.1927.0827.1126.733,573,300
May 06, 201927.1227.2327.1227.2126.836,815,500
May 03, 201927.2027.2227.1827.2126.831,942,200
May 02, 201927.1927.1927.1327.1726.793,175,300
May 01, 201927.2327.2627.1727.1826.802,191,600
May 01, 20190.13 Dividend
Apr 30, 201927.3427.3727.3327.3626.85946,700
Apr 29, 201927.3727.3727.3427.3426.831,365,300
Apr 26, 201927.3427.3627.3327.3626.851,148,100
Apr 25, 201927.3327.3327.2827.3226.813,104,000
Apr 24, 201927.3427.3427.3027.3326.821,503,900
Apr 23, 201927.2927.3527.2727.3226.811,608,200
Apr 22, 201927.2927.3027.2727.2826.771,526,000
Apr 18, 201927.3127.3127.2527.2826.771,716,300
Apr 17, 201927.3327.3327.2627.2826.771,049,900
Apr 16, 201927.3327.3427.3027.3026.792,533,300
Apr 15, 201927.3327.3427.3127.3226.812,951,400
Apr 12, 201927.3327.3327.2927.3326.822,770,200
Apr 11, 201927.3027.3027.2627.2926.781,317,100
Apr 10, 201927.2327.2727.2227.2726.761,717,600
Apr 09, 201927.1927.2227.1827.2026.691,429,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...