SPDR Barclays Capital High Yield Bond ETF Historical Stock Prices

(ETF)
JNK 
$41.39
*  
0.03
0.07%
Get JNK Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading JNK now


Community Rating:
View:    JNK After Hours
 
 
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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.39  41.43  41.36  41.39 2,731,668
07/10/2014 41.49 41.49 41.35 41.36 7,368,820
07/09/2014 41.55 41.58 41.5 41.52 4,743,079
07/08/2014 41.57 41.6 41.525 41.5325 2,604,719
07/07/2014 41.57 41.6 41.53 41.54 2,219,147
07/03/2014 41.58 41.58 41.52 41.58 1,584,677
07/02/2014 41.58 41.61 41.56 41.57 3,566,171
07/01/2014 41.58 41.62 41.56 41.57 3,106,051
06/30/2014 41.72 41.78 41.69 41.73 6,822,049
06/27/2014 41.72 41.75 41.7 41.745 1,248,768
06/26/2014 41.75 41.76 41.71 41.74 3,173,964
06/25/2014 41.74 41.81 41.74 41.76 1,989,250
06/24/2014 41.78 41.815 41.75 41.8 3,182,533
06/23/2014 41.76 41.8 41.735 41.78 1,683,766
06/20/2014 41.73 41.77 41.71 41.76 1,995,636
06/19/2014 41.72 41.72 41.66 41.71 2,216,218
06/18/2014 41.56 41.74 41.555 41.73 4,636,616
06/17/2014 41.6 41.6 41.56 41.59 2,142,546
06/16/2014 41.56 41.7229 41.56 41.59 2,360,389
06/13/2014 41.54 41.6 41.53 41.6 1,787,169
06/12/2014 41.53 41.55 41.53 41.53 1,405,252
06/11/2014 41.56 41.56 41.52 41.53 2,393,447
06/10/2014 41.55 41.57 41.5 41.57 3,348,981
06/09/2014 41.52 41.57 41.46 41.54 1,671,294
06/06/2014 41.43 41.51 41.43 41.5 6,216,474
06/05/2014 41.33 41.41 41.31 41.41 5,286,947
06/04/2014 41.31 41.33 41.27 41.32 4,255,392
06/03/2014 41.3 41.34 41.28 41.29 2,980,684
06/02/2014 41.38 41.38 41.29 41.31 5,604,101
05/30/2014 41.54 41.55 41.5 41.53 3,928,060
05/29/2014 41.52 41.52 41.464 41.51 1,252,424
05/28/2014 41.47 41.5 41.44 41.44 1,604,708
05/27/2014 41.46 41.48 41.41 41.45 3,122,366
05/23/2014 41.41 41.46 41.4 41.44 2,359,510
05/22/2014 41.39 41.45 41.38 41.39 3,642,419
05/21/2014 41.41 41.45 41.36 41.43 5,039,943
05/20/2014 41.45 41.4562 41.4 41.42 2,508,224
05/19/2014 41.42 41.47 41.4 41.44 3,675,593
05/16/2014 41.38 41.43 41.35 41.43 2,616,488
05/15/2014 41.43 41.43 41.35 41.37 1,910,302
05/14/2014 41.41 41.42 41.35 41.4 1,467,416
05/13/2014 41.36 41.41 41.35 41.38 3,062,776
05/12/2014 41.33 41.36 41.275 41.36 7,110,628
05/09/2014 41.3 41.3199 41.25 41.29 1,929,106
05/08/2014 41.28 41.318 41.22 41.24 2,798,706
05/07/2014 41.28 41.3 41.22 41.28 1,325,540
05/06/2014 41.21 41.26 41.19 41.24 1,620,666
05/05/2014 41.23 41.25 41.1545 41.16 4,743,334
05/02/2014 41.16 41.23 41.15 41.22 2,533,355
05/01/2014 41.21 41.21 41.13 41.18 5,416,711
04/30/2014 41.35 41.4 41.31 41.35 3,833,638
04/29/2014 41.35 41.35 41.3 41.32 2,511,190
04/28/2014 41.29 41.33 41.255 41.33 2,654,697
04/25/2014 41.28 41.31 41.235 41.27 2,960,851
04/24/2014 41.29 41.3 41.21 41.26 5,368,588
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
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?