Skip to main content

SPDR Bloomberg Short Term High Yield Bond ETF (NY: SJNK )

25.23 -0.02 (-0.08%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 25.22 25.26 25.19 25.25 2,755,262 +0.09(+0.36%)
Mar 26, 2024 25.23 25.23 25.15 25.16 3,865,263 -0.04(-0.16%)
Mar 25, 2024 25.21 25.22 25.19 25.20 2,513,921 -0.01(-0.04%)
Mar 22, 2024 25.27 25.27 25.19 25.21 4,604,819 -0.03(-0.12%)
Mar 21, 2024 25.31 25.32 25.21 25.24 3,206,942 -0.03(-0.12%)
Mar 20, 2024 25.22 25.27 25.17 25.27 2,513,763 +0.04(+0.16%)
Mar 19, 2024 25.14 25.24 25.13 25.23 3,321,501 +0.09(+0.36%)
Mar 18, 2024 25.19 25.19 25.12 25.14 3,487,645 +0.03(+0.12%)
Mar 15, 2024 25.11 25.14 25.08 25.11 4,678,096 +0.01(+0.04%)
Mar 14, 2024 25.19 25.21 25.08 25.10 5,044,570 -0.09(-0.36%)
Mar 13, 2024 25.19 25.25 25.16 25.19 5,173,719 +0.02(+0.08%)
Mar 12, 2024 25.21 25.21 25.13 25.17 2,171,247 +0.00(+0.00%)
Mar 11, 2024 25.16 25.18 25.14 25.17 1,900,197 +0.00(+0.00%)
Mar 08, 2024 25.19 25.25 25.16 25.17 2,530,557 +0.01(+0.04%)
Mar 07, 2024 25.18 25.20 25.13 25.16 3,004,019 +0.04(+0.16%)
Mar 06, 2024 25.14 25.16 25.10 25.12 3,440,933 +0.03(+0.12%)
Mar 05, 2024 25.12 25.16 25.08 25.09 4,322,272 -0.04(-0.16%)
Mar 04, 2024 25.12 25.14 25.08 25.13 3,580,204 +0.01(+0.04%)
Mar 01, 2024 25.06 25.12 25.01 25.12 7,030,902 +0.10(+0.39%)
Feb 29, 2024 25.05 25.07 25.01 25.02 5,119,749 +0.02(+0.08%)
Feb 28, 2024 24.99 25.01 24.96 25.00 3,050,635 +0.01(+0.04%)
Feb 27, 2024 25.00 25.00 24.95 24.99 3,585,256 +0.01(+0.04%)
Feb 26, 2024 25.03 25.04 24.97 24.98 3,633,270 -0.03(-0.12%)
Feb 23, 2024 25.03 25.04 24.99 25.01 4,652,169 +0.02(+0.08%)
Feb 22, 2024 24.98 25.00 24.94 24.99 4,842,100 +0.09(+0.36%)
Feb 21, 2024 24.93 24.94 24.86 24.90 4,393,796 -0.04(-0.16%)
Feb 20, 2024 24.89 24.95 24.87 24.94 5,406,731 +0.05(+0.20%)
Feb 16, 2024 24.91 24.91 24.86 24.89 5,170,345 -0.06(-0.24%)
Feb 15, 2024 24.94 24.97 24.90 24.95 5,170,168 +0.06(+0.24%)
Feb 14, 2024 24.89 24.92 24.85 24.89 4,816,419 +0.07(+0.28%)
Feb 13, 2024 24.84 24.87 24.78 24.82 7,701,483 -0.13(-0.52%)
Feb 12, 2024 25.03 25.03 24.95 24.95 3,715,026 -0.06(-0.24%)
Feb 09, 2024 25.00 25.02 24.95 25.01 4,174,561 +0.04(+0.16%)
Feb 08, 2024 24.97 25.00 24.94 24.97 2,576,099 +0.02(+0.08%)
Feb 07, 2024 24.98 24.98 24.91 24.95 3,412,340 +0.03(+0.12%)
Feb 06, 2024 24.87 24.94 24.84 24.92 5,536,132 +0.08(+0.32%)
Feb 05, 2024 24.88 24.88 24.80 24.84 4,864,150 -0.08(-0.32%)
Feb 02, 2024 24.89 24.95 24.87 24.92 8,472,321 -0.08(-0.32%)
Feb 01, 2024 24.97 25.04 24.91 25.00 6,344,754 +0.09(+0.38%)
Jan 31, 2024 24.99 25.02 24.89 24.91 7,695,684 -0.03(-0.12%)
Jan 30, 2024 25.00 25.01 24.92 24.94 7,054,323 -0.04(-0.16%)
Jan 29, 2024 24.97 24.99 24.91 24.98 3,390,423 +0.05(+0.20%)
Jan 26, 2024 24.96 24.98 24.93 24.93 2,618,618 -0.03(-0.12%)
Jan 25, 2024 24.90 24.96 24.86 24.96 4,153,245 +0.14(+0.56%)
Jan 24, 2024 24.89 24.89 24.79 24.82 4,571,919 +0.00(+0.00%)
Jan 23, 2024 24.84 24.84 24.77 24.82 2,236,778 +0.00(+0.00%)
Jan 22, 2024 24.84 24.87 24.80 24.82 4,999,320 +0.01(+0.04%)
Jan 19, 2024 24.80 24.81 24.71 24.81 3,895,282 +0.04(+0.16%)
Jan 18, 2024 24.77 24.77 24.72 24.77 4,378,967 +0.06(+0.24%)
Jan 17, 2024 24.76 24.76 24.68 24.71 2,469,616 -0.10(-0.40%)
Jan 16, 2024 24.89 24.90 24.79 24.81 4,063,602 -0.12(-0.48%)
Jan 12, 2024 24.96 24.99 24.90 24.93 4,162,545 +0.01(+0.04%)
Jan 11, 2024 24.87 24.92 24.79 24.92 4,733,843 +0.07(+0.28%)
Jan 10, 2024 24.87 24.88 24.82 24.85 2,339,686 +0.02(+0.08%)
Jan 09, 2024 24.77 24.85 24.75 24.83 2,837,810 +0.03(+0.12%)
Jan 08, 2024 24.71 24.81 24.69 24.80 2,487,043 +0.12(+0.48%)
Jan 05, 2024 24.67 24.77 24.65 24.68 4,052,412 +0.02(+0.08%)
Jan 04, 2024 24.73 24.73 24.66 24.66 1,835,198 -0.08(-0.32%)
Jan 03, 2024 24.69 24.79 24.67 24.74 2,042,067 -0.05(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.