Singapore markets close in 9 minutes

SPDR Bloomberg High Yield Bond ETF (JNK)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
93.42-0.26 (-0.28%)
At close: 04:00PM EDT
93.00 -0.42 (-0.45%)
After hours: 07:41PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202493.1493.4592.8893.4293.424,208,800
24 Apr 202493.8493.8793.4593.6893.684,677,700
23 Apr 202493.5893.9493.4793.8493.843,304,700
22 Apr 202493.1493.5293.1493.4893.484,778,500
19 Apr 202492.9393.1292.8793.0093.006,923,300
18 Apr 202492.6992.8892.5692.8192.814,907,000
17 Apr 202492.8293.0192.6392.6992.697,747,200
16 Apr 202492.8292.8492.4792.5792.577,126,000
15 Apr 202493.4893.5092.7892.8892.884,675,800
12 Apr 202493.3793.4893.2793.4493.446,803,400
11 Apr 202493.5993.6693.2193.4593.457,295,800
10 Apr 202493.7693.9293.3793.5493.547,596,000
09 Apr 202494.3694.4894.2394.4294.426,703,600
08 Apr 202493.9494.2393.9094.1694.165,265,500
05 Apr 202493.9994.0693.9093.9193.914,187,600
04 Apr 202494.2894.4193.8893.9693.964,142,300
03 Apr 202493.9394.1593.8194.0994.094,728,300
02 Apr 202493.9494.0793.8794.0494.044,547,800
01 Apr 202494.6994.6994.1894.2294.224,982,400
01 Apr 20240.509 Dividend
28 Mar 202495.2495.3595.0995.2094.694,443,900
27 Mar 202495.0295.3594.9595.3594.842,982,700
26 Mar 202495.0695.0994.8194.8494.332,885,300
25 Mar 202495.0595.0694.8895.0294.514,082,400
22 Mar 202495.3395.4395.0795.1194.603,440,500
21 Mar 202495.3895.4495.0795.2494.736,484,500
20 Mar 202494.9195.2994.8095.2594.747,672,900
19 Mar 202494.5094.9594.5094.9394.423,844,400
18 Mar 202494.5894.6494.4694.5394.022,633,500
15 Mar 202494.2994.5294.2094.3693.865,499,800
14 Mar 202494.8394.8394.2494.3593.857,989,600
13 Mar 202494.7495.0694.6694.8294.314,224,900
12 Mar 202494.8294.8294.5094.7594.244,302,700
11 Mar 202494.6894.7394.5794.7094.193,554,300
08 Mar 202494.7995.0994.6894.7094.196,891,800
07 Mar 202494.7794.8094.5894.6694.154,144,100
06 Mar 202494.5594.6994.4194.5694.055,176,100
05 Mar 202494.4294.6694.3294.3493.845,659,100
04 Mar 202494.4094.5194.2494.4593.959,054,600
01 Mar 202494.0794.5093.9694.4193.917,082,900
01 Mar 20240.529 Dividend
29 Feb 202494.6394.8394.5294.6293.594,570,900
28 Feb 202494.4094.5994.3694.5093.472,649,100
27 Feb 202494.5094.5194.3294.4893.453,916,200
26 Feb 202494.7694.7694.3794.4193.384,442,400
23 Feb 202494.7594.8494.6494.7093.673,469,700
22 Feb 202494.5094.6794.4394.6593.626,819,200
21 Feb 202494.3694.4394.0594.2193.183,763,900
20 Feb 202494.1694.4394.0594.3693.334,186,600
16 Feb 202494.2094.2694.0394.2093.174,466,200
15 Feb 202494.2894.5494.1994.4293.395,432,600
14 Feb 202493.9594.2793.9594.1693.136,055,300
13 Feb 202493.7894.0093.6093.7792.757,445,000
12 Feb 202494.5794.8694.4994.5393.504,691,500
09 Feb 202494.6294.8294.4694.7593.728,006,100
08 Feb 202494.5294.6494.4294.5493.515,003,100
07 Feb 202494.6094.6694.3294.5293.495,663,900
06 Feb 202494.0894.5394.0894.3893.356,262,000
05 Feb 202494.2294.2393.8294.0092.977,441,700
02 Feb 202494.2794.5894.2794.4593.427,061,100
01 Feb 202494.6394.9794.3694.8293.797,185,600
01 Feb 20240.532 Dividend
31 Jan 202495.1395.4094.8194.8793.318,741,500
30 Jan 202495.2695.3294.9295.1393.564,222,100
29 Jan 202495.1395.3694.9895.2893.714,786,000
26 Jan 202495.1195.2395.0195.0193.454,925,900
25 Jan 202494.7895.1394.6495.1393.565,285,100
24 Jan 202494.7094.8094.3194.4392.884,486,600
23 Jan 202494.5594.5794.3094.4892.936,349,200
22 Jan 202494.5294.7794.4594.5492.984,349,200
19 Jan 202494.3494.4293.9794.3892.836,425,900
18 Jan 202494.2394.3194.0794.2892.735,007,400
17 Jan 202494.2694.2693.9394.1292.575,805,300
16 Jan 202494.9094.9494.4094.4892.936,187,900
12 Jan 202495.1695.3895.0095.1293.554,919,600
11 Jan 202494.7595.0294.4794.9893.428,059,500
10 Jan 202494.7094.8594.6294.7493.188,315,800
09 Jan 202494.2494.6494.1794.5492.985,452,300
08 Jan 202493.8594.4693.8594.3892.834,572,200
05 Jan 202493.6094.2193.6093.8892.345,797,300
04 Jan 202493.9794.0893.7393.7692.223,843,600
03 Jan 202493.7694.3393.7094.1392.586,921,500
02 Jan 202494.3894.5594.3194.4492.896,452,700
29 Dec 202394.9695.2894.7394.7393.174,821,300
28 Dec 202395.3795.3994.9295.0693.503,349,300
27 Dec 202395.1595.5995.0295.4093.833,698,100
26 Dec 202394.8495.0494.8495.0093.441,668,800
22 Dec 202395.1095.1694.7794.8193.253,523,900
21 Dec 202394.8995.0194.6294.9093.345,366,600
20 Dec 202394.5994.9194.4794.4792.924,538,700
19 Dec 202394.2794.5994.2794.5092.954,371,100
18 Dec 202394.3094.3593.8794.1992.645,908,900
18 Dec 20230.527 Dividend
15 Dec 202394.7794.8094.4194.6492.567,087,800
14 Dec 202394.8995.1594.6594.8392.759,342,500
13 Dec 202393.0994.3893.0794.3792.308,382,700
12 Dec 202392.7593.0392.5192.9990.958,280,200
11 Dec 202392.7492.7892.4792.7490.714,797,100
08 Dec 202392.6192.8692.5792.8190.777,106,200
07 Dec 202392.9393.1392.8792.9690.926,103,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...