Canada markets closed

SPDR Bloomberg High Yield Bond ETF (JNK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
93.84+0.54 (+0.58%)
At close: 04:00PM EDT
93.84 -0.03 (-0.03%)
After hours: 04:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202493.5093.8793.3393.8493.846,454,524
May 01, 202492.8593.7092.8593.3093.3012,350,300
May 01, 20240.539 Dividend
Apr 30, 202493.7293.9293.3893.4392.899,199,700
Apr 29, 202493.7794.0293.7794.0293.485,915,000
Apr 26, 202493.4593.7793.4293.7393.195,454,900
Apr 25, 202493.1493.4592.8893.4292.884,208,800
Apr 24, 202493.8493.8793.4593.6893.144,677,700
Apr 23, 202493.5893.9493.4793.8493.303,304,700
Apr 22, 202493.1493.5293.1493.4892.944,778,500
Apr 19, 202492.9393.1292.8793.0092.466,923,300
Apr 18, 202492.6992.8892.5692.8192.274,907,000
Apr 17, 202492.8293.0192.6392.6992.167,747,200
Apr 16, 202492.8292.8492.4792.5792.047,126,000
Apr 15, 202493.4893.5092.7892.8892.344,675,800
Apr 12, 202493.3793.4893.2793.4492.906,803,400
Apr 11, 202493.5993.6693.2193.4592.917,295,800
Apr 10, 202493.7693.9293.3793.5493.007,596,000
Apr 09, 202494.3694.4894.2394.4293.886,703,600
Apr 08, 202493.9494.2393.9094.1693.625,265,500
Apr 05, 202493.9994.0693.9093.9193.374,187,600
Apr 04, 202494.2894.4193.8893.9693.424,142,300
Apr 03, 202493.9394.1593.8194.0993.554,728,300
Apr 02, 202493.9494.0793.8794.0493.504,547,800
Apr 01, 202494.6994.6994.1894.2293.684,982,400
Apr 01, 20240.509 Dividend
Mar 28, 202495.2495.3595.0995.2094.144,443,900
Mar 27, 202495.0295.3594.9595.3594.292,982,700
Mar 26, 202495.0695.0994.8194.8493.792,885,300
Mar 25, 202495.0595.0694.8895.0293.974,082,400
Mar 22, 202495.3395.4395.0795.1194.063,440,500
Mar 21, 202495.3895.4495.0795.2494.186,484,500
Mar 20, 202494.9195.2994.8095.2594.197,672,900
Mar 19, 202494.5094.9594.5094.9393.883,844,400
Mar 18, 202494.5894.6494.4694.5393.482,633,500
Mar 15, 202494.2994.5294.2094.3693.315,499,800
Mar 14, 202494.8394.8394.2494.3593.307,989,600
Mar 13, 202494.7495.0694.6694.8293.774,224,900
Mar 12, 202494.8294.8294.5094.7593.704,302,700
Mar 11, 202494.6894.7394.5794.7093.653,554,300
Mar 08, 202494.7995.0994.6894.7093.656,891,800
Mar 07, 202494.7794.8094.5894.6693.614,144,100
Mar 06, 202494.5594.6994.4194.5693.515,176,100
Mar 05, 202494.4294.6694.3294.3493.295,659,100
Mar 04, 202494.4094.5194.2494.4593.409,054,600
Mar 01, 202494.0794.5093.9694.4193.367,082,900
Mar 01, 20240.529 Dividend
Feb 29, 202494.6394.8394.5294.6293.054,570,900
Feb 28, 202494.4094.5994.3694.5092.932,649,100
Feb 27, 202494.5094.5194.3294.4892.913,916,200
Feb 26, 202494.7694.7694.3794.4192.844,442,400
Feb 23, 202494.7594.8494.6494.7093.133,469,700
Feb 22, 202494.5094.6794.4394.6593.086,819,200
Feb 21, 202494.3694.4394.0594.2192.643,763,900
Feb 20, 202494.1694.4394.0594.3692.794,186,600
Feb 16, 202494.2094.2694.0394.2092.634,466,200
Feb 15, 202494.2894.5494.1994.4292.855,432,600
Feb 14, 202493.9594.2793.9594.1692.606,055,300
Feb 13, 202493.7894.0093.6093.7792.217,445,000
Feb 12, 202494.5794.8694.4994.5392.964,691,500
Feb 09, 202494.6294.8294.4694.7593.188,006,100
Feb 08, 202494.5294.6494.4294.5492.975,003,100
Feb 07, 202494.6094.6694.3294.5292.955,663,900
Feb 06, 202494.0894.5394.0894.3892.816,262,000
Feb 05, 202494.2294.2393.8294.0092.447,441,700
Feb 02, 202494.2794.5894.2794.4592.887,061,100
Feb 01, 202494.6394.9794.3694.8293.247,185,600
Feb 01, 20240.532 Dividend
Jan 31, 202495.1395.4094.8194.8792.778,741,500
Jan 30, 202495.2695.3294.9295.1393.024,222,100
Jan 29, 202495.1395.3694.9895.2893.174,786,000
Jan 26, 202495.1195.2395.0195.0192.914,925,900
Jan 25, 202494.7895.1394.6495.1393.025,285,100
Jan 24, 202494.7094.8094.3194.4392.344,486,600
Jan 23, 202494.5594.5794.3094.4892.396,349,200
Jan 22, 202494.5294.7794.4594.5492.454,349,200
Jan 19, 202494.3494.4293.9794.3892.296,425,900
Jan 18, 202494.2394.3194.0794.2892.195,007,400
Jan 17, 202494.2694.2693.9394.1292.045,805,300
Jan 16, 202494.9094.9494.4094.4892.396,187,900
Jan 12, 202495.1695.3895.0095.1293.024,919,600
Jan 11, 202494.7595.0294.4794.9892.888,059,500
Jan 10, 202494.7094.8594.6294.7492.648,315,800
Jan 09, 202494.2494.6494.1794.5492.455,452,300
Jan 08, 202493.8594.4693.8594.3892.294,572,200
Jan 05, 202493.6094.2193.6093.8891.805,797,300
Jan 04, 202493.9794.0893.7393.7691.693,843,600
Jan 03, 202493.7694.3393.7094.1392.056,921,500
Jan 02, 202494.3894.5594.3194.4492.356,452,700
Dec 29, 202394.9695.2894.7394.7392.634,821,300
Dec 28, 202395.3795.3994.9295.0692.963,349,300
Dec 27, 202395.1595.5995.0295.4093.293,698,100
Dec 26, 202394.8495.0494.8495.0092.901,668,800
Dec 22, 202395.1095.1694.7794.8192.713,523,900
Dec 21, 202394.8995.0194.6294.9092.805,366,600
Dec 20, 202394.5994.9194.4794.4792.384,538,700
Dec 19, 202394.2794.5994.2794.5092.414,371,100
Dec 18, 202394.3094.3593.8794.1992.115,908,900
Dec 18, 20230.527 Dividend
Dec 15, 202394.7794.8094.4194.6492.037,087,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...