SPDR Barclays High Yield Bond ETF Historical Stock Prices

(ETF)
JNK 
$39.73
*  
0.05
0.13%
Get JNK Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading JNK now


Community Rating:
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  39.73  39.79  39.695  39.73 4,849,296
02/26/2015 39.71 39.79 39.695 39.73 4,849,296
02/25/2015 39.63 39.71 39.625 39.68 15,611,390
02/24/2015 39.58 39.68 39.565 39.66 3,331,498
02/23/2015 39.51 39.6 39.48 39.59 1,656,058
02/20/2015 39.49 39.55 39.41 39.55 4,000,509
02/19/2015 39.48 39.51 39.43 39.47 2,830,207
02/18/2015 39.4 39.53 39.38 39.51 6,224,645
02/17/2015 39.45 39.48 39.385 39.41 11,303,940
02/13/2015 39.36 39.43 39.3 39.43 4,942,273
02/12/2015 39.32 39.33 39.27 39.33 5,597,566
02/11/2015 39.28 39.32 39.22 39.31 3,974,789
02/10/2015 39.26 39.32 39.22 39.3 7,315,372
02/09/2015 39.24 39.29 39.18 39.19 4,386,922
02/06/2015 39.21 39.25 39.17 39.23 8,427,223
02/05/2015 38.96 39.17 38.96 39.15 10,647,810
02/04/2015 39.01 39.03 38.91 38.92 5,128,302
02/03/2015 38.86 39.09 38.85 39.03 7,806,265
02/02/2015 38.79 38.9 38.72 38.84 3,410,281
01/30/2015 38.97 39 38.9001 38.94 5,317,558
01/29/2015 38.88 39.065 38.87 39.02 6,238,049
01/28/2015 39.04 39.05 38.82 38.87 7,779,215
01/27/2015 38.86 39.05 38.83 39.02 9,731,305
01/26/2015 38.9 39.07 38.82 39.07 10,771,390
01/23/2015 38.86 38.92 38.78 38.84 7,140,554
01/22/2015 38.85 38.86 38.73 38.83 6,675,824
01/21/2015 38.65 38.79 38.55 38.78 5,586,133
01/20/2015 38.65 38.72 38.54 38.63 6,783,420
01/16/2015 38.53 38.7 38.52 38.63 8,833,715
01/15/2015 38.76 38.8 38.51 38.52 8,135,739
01/14/2015 38.61 38.76 38.5601 38.74 6,897,157
01/13/2015 38.83 38.989 38.67 38.83 7,801,199
01/12/2015 38.93 38.93 38.745 38.87 8,890,270
01/09/2015 38.79 38.955 38.635 38.91 10,936,530
01/08/2015 38.65 38.77 38.44 38.7 7,737,272
01/07/2015 38.47 38.54 38.37 38.44 8,892,653
01/06/2015 38.3 38.42 38.195 38.23 10,624,110
01/05/2015 38.49 38.53 38.3545 38.41 14,962,150
01/02/2015 38.72 38.75 38.58 38.68 3,737,586
12/31/2014 38.73 38.78 38.59 38.61 3,875,179
12/30/2014 38.73 38.8399 38.67 38.78 4,142,762
12/29/2014 38.81 38.87 38.7 38.81 5,265,999
12/26/2014 39.1 39.17 38.91 38.95 1,752,102
12/24/2014 38.95 39.1 38.9 39.07 2,334,310
12/23/2014 38.9 38.975 38.78 38.96 7,454,069
12/22/2014 38.92 38.92 38.67 38.84 7,870,215
12/19/2014 38.62 38.89 38.55 38.89 10,049,640
12/18/2014 38.48 38.92 38.17 38.44 12,492,520
12/17/2014 37.6 38.33 37.55 38.17 15,698,420
12/16/2014 37.33 37.8 37.26 37.46 15,824,440
12/15/2014 37.74 37.81 37.3 37.74 17,857,040
12/12/2014 37.75 37.95 37.61 37.63 11,515,950
12/11/2014 38.34 38.39 37.8728 38.08 12,860,580
12/10/2014 38.69 38.69 38.21 38.32 11,987,730
12/09/2014 38.57 38.81 38.56 38.78 12,773,660
12/08/2014 39 39.1 38.84 38.89 4,403,957
12/05/2014 39.18 39.18 39.06 39.13 3,991,139
12/04/2014 39.19 39.21 39.11 39.17 6,592,472
12/03/2014 39.21 39.25 39.1401 39.21 6,392,271
12/02/2014 39.1 39.22 39.07 39.21 8,862,754
12/01/2014 39.41 39.41 39.06 39.09 15,499,880
11/28/2014 39.85 39.85 39.57 39.58 4,193,927
11/26/2014 39.94 40 39.93 39.98 2,721,734
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 Brokers before you trade

Want to trade FX?