SPDR Barclays High Yield Bond ETF Historical Stock Prices

(ETF)
JNK 
$36.66
*  
0.35
0.95%
Get JNK Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading JNK now


Community Rating:
View:    JNK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.65  36.78  36.60  36.66 5,914,622
09/01/2015 36.6 36.78 36.6 36.66 5,929,439
08/31/2015 36.91 37.02 36.795 37.01 7,134,022
08/28/2015 36.92 37 36.865 36.99 8,756,235
08/27/2015 36.88 36.98 36.82 36.97 14,157,490
08/26/2015 36.57 36.79 36.53 36.76 9,781,630
08/25/2015 36.73 36.76 36.4 36.4 12,927,720
08/24/2015 36.02 36.59 35.83 36.3 17,570,950
08/21/2015 36.78 36.83 36.7 36.72 14,748,420
08/20/2015 36.91 36.95 36.81 36.83 8,503,458
08/19/2015 37.04 37.1 36.98 37.03 11,743,660
08/18/2015 37.13 37.13 37.06 37.12 7,495,841
08/17/2015 37.12 37.165 37.08 37.13 5,909,317
08/14/2015 37.16 37.18 37.12 37.18 4,411,655
08/13/2015 37.15 37.17 37.11 37.15 7,757,226
08/12/2015 37.12 37.185 37.02 37.18 10,107,870
08/11/2015 37.33 37.355 37.21 37.26 5,751,777
08/10/2015 37.4 37.43 37.35 37.42 4,110,513
08/07/2015 37.42 37.47 37.35 37.36 9,509,414
08/06/2015 37.63 37.64 37.51 37.51 9,300,093
08/05/2015 37.75 37.75 37.64 37.66 8,144,529
08/04/2015 37.71 37.74 37.67 37.68 8,802,791
08/03/2015 37.8 37.8 37.67 37.67 6,335,165
07/31/2015 38.02 38.04 37.92 37.97 7,427,232
07/30/2015 37.89 38 37.86 37.99 9,093,545
07/29/2015 37.73 37.89 37.71 37.88 6,827,220
07/28/2015 37.56 37.67 37.52 37.65 18,012,630
07/27/2015 37.59 37.65 37.5 37.52 13,721,960
07/24/2015 37.81 37.82 37.67 37.68 6,071,769
07/23/2015 37.79 37.83 37.775 37.82 6,555,356
07/22/2015 37.89 37.93 37.79 37.8 13,881,360
07/21/2015 38.09 38.1 38 38 5,635,412
07/20/2015 38.2 38.22 38.1 38.12 11,263,610
07/17/2015 38.34 38.34 38.19 38.2 7,132,028
07/16/2015 38.34 38.38 38.32 38.34 4,957,512
07/15/2015 38.29 38.34 38.26 38.3 5,481,667
07/14/2015 38.27 38.31 38.24 38.29 4,845,601
07/13/2015 38.34 38.34 38.21 38.3 9,545,451
07/10/2015 38.27 38.29 38.09 38.26 13,652,270
07/09/2015 38.11 38.16 38.09 38.09 5,758,562
07/08/2015 38.13 38.15 37.99 37.99 6,326,875
07/07/2015 38.18 38.27 38.11 38.23 10,428,620
07/06/2015 38.31 38.37 38.23 38.27 7,302,284
07/02/2015 38.38 38.42 38.35 38.37 6,601,125
07/01/2015 38.34 38.43 38.29 38.3 10,063,380
06/30/2015 38.45 38.5 38.38 38.43 7,430,874
06/29/2015 38.44 38.47 38.3 38.3 13,329,980
06/26/2015 38.67 38.69 38.56 38.58 8,945,809
06/25/2015 38.8 38.8 38.69 38.71 9,107,520
06/24/2015 38.82 38.84 38.75 38.77 6,615,283
06/23/2015 38.82 38.869 38.8 38.84 2,780,898
06/22/2015 38.86 38.92 38.82 38.85 5,904,563
06/19/2015 38.73 38.8 38.695 38.7 7,565,429
06/18/2015 38.66 38.78 38.66 38.73 8,586,084
06/17/2015 38.65 38.69 38.5 38.63 7,519,509
06/16/2015 38.56 38.66 38.51 38.65 6,523,508
06/15/2015 38.59 38.64 38.48 38.49 17,746,400
06/12/2015 38.74 38.77 38.69 38.69 11,252,790
06/11/2015 38.77 38.82 38.74 38.79 7,442,190
06/10/2015 38.69 38.76 38.675 38.7 9,487,758
06/09/2015 38.79 38.79 38.64 38.7 12,909,490
06/08/2015 38.83 38.86 38.74 38.76 11,355,210
06/05/2015 38.75 38.84 38.73 38.8 8,557,603
06/04/2015 38.95 38.99 38.88 38.89 10,799,530
06/03/2015 39.15 39.18 38.93 38.98 12,452,560
06/02/2015 39.22 39.23 39.12 39.18 5,380,923
06/01/2015 39.19 39.26 39.19 39.22 8,774,116
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?