SPDR Barclays Capital High Yield Bond ETF Historical Stock Prices

(ETF)
JNK 
$41.25
*  
0.03
 negative 
0.07%
Get JNK Alerts
*Delayed - data as of Apr. 24, 2014 13:06 ET 


Community Rating:
View:    JNK Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:06  41.28  41.30  41.21  41.25 3,161,283
04/23/2014 41.29 41.295 41.25 41.28 3,860,902
04/22/2014 41.28 41.29 41.23 41.27 4,699,882
04/21/2014 41.24 41.29 41.23 41.24 2,520,324
04/17/2014 41.21 41.28 41.21 41.22 2,385,800
04/16/2014 41.31 41.31 41.23 41.29 3,177,740
04/15/2014 41.24 41.28 41.17 41.24 8,244,750
04/14/2014 41.11 41.25 41.11 41.22 5,974,596
04/11/2014 41.16 41.185 41.03 41.05 13,573,120
04/10/2014 41.33 41.33 41.2 41.2 4,473,689
04/09/2014 41.27 41.32 41.21 41.3 4,187,544
04/08/2014 41.2 41.26 41.16 41.26 4,339,034
04/07/2014 41.21 41.24 41.17 41.17 3,272,943
04/04/2014 41.24 41.26 41.2 41.22 5,591,125
04/03/2014 41.18 41.2 41.14 41.15 2,059,997
04/02/2014 41.14 41.17 41.12 41.14 2,636,637
04/01/2014 41.15 41.17 41.12 41.14 6,637,106
03/31/2014 41.33 41.35 41.3 41.32 2,397,515
03/28/2014 41.27 41.3 41.235 41.27 1,766,189
03/27/2014 41.25 41.25 41.17 41.22 2,903,435
03/26/2014 41.27 41.31 41.2 41.2 3,404,805
03/25/2014 41.23 41.27 41.21 41.23 2,497,762
03/24/2014 41.21 41.22 41.13 41.21 2,993,703
03/21/2014 41.17 41.2 41.09 41.12 3,356,598
03/20/2014 40.99 41.16 40.99 41.16 3,354,774
03/19/2014 41.2 41.21 40.97 41.02 7,985,405
03/18/2014 41.1 41.1875 41.08 41.16 3,256,223
03/17/2014 41.05 41.1 41.03 41.03 2,801,356
03/14/2014 41.01 41.07 40.99 40.99 2,798,729
03/13/2014 41.13 41.14 40.98 41.05 5,912,893
03/12/2014 41.1 41.14 41.06 41.11 3,710,426
03/11/2014 41.12 41.15 41.06 41.1 2,562,416
03/10/2014 41.08 41.11 41.05 41.08 3,948,936
03/07/2014 41.2 41.22 41.07 41.1 7,660,294
03/06/2014 41.31 41.35 41.22 41.22 1,747,845
03/05/2014 41.36 41.36 41.28 41.32 3,755,837
03/04/2014 41.31 41.355 41.285 41.35 3,102,802
03/03/2014 41.24 41.27 41.1 41.25 4,325,014
02/28/2014 41.45 41.53 41.4 41.53 2,594,584
02/27/2014 41.38 41.4499 41.37 41.43 1,740,966
02/26/2014 41.37 41.38 41.31 41.35 3,107,195
02/25/2014 41.285 41.35 41.05 41.31 5,659,687
02/24/2014 41.23 41.285 41.2 41.22 2,901,074
02/21/2014 41.15 41.18 41.125 41.15 2,178,368
02/20/2014 41.02 41.12 40.97 41.08 3,939,702
02/19/2014 41.05 41.0799 40.95 40.96 4,900,713
02/18/2014 41 41.05 40.95 41 6,036,359
02/14/2014 40.9 40.99 40.88 40.96 2,019,266
02/13/2014 40.82 40.92 40.8 40.88 3,054,415
02/12/2014 40.87 40.88 40.79 40.81 2,231,573
02/11/2014 40.76 40.86 40.74 40.84 5,948,620
02/10/2014 40.74 40.78 40.69 40.74 5,153,415
02/07/2014 40.67 40.74 40.6 40.73 7,514,247
02/06/2014 40.51 40.57 40.44 40.55 2,862,492
02/05/2014 40.47 40.48 40.385 40.42 6,741,615
02/04/2014 40.5 40.545 40.41 40.41 6,181,808
02/03/2014 40.62 40.62 40.37 40.42 7,192,289
01/31/2014 40.74 40.83 40.7 40.79 8,458,147
01/30/2014 40.79 40.84 40.73 40.81 7,002,675
01/29/2014 40.74 40.75 40.67 40.72 5,587,803
01/28/2014 40.64 40.84 40.615 40.8 6,185,685
01/27/2014 40.71 40.7199 40.57 40.57 7,002,931
01/24/2014 40.79 40.8 40.57 40.59 7,299,908
01/23/2014 40.92 40.92 40.85 40.89 3,188,322
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?