SPDR Barclays Capital High Yield Bond ETF Historical Stock Prices

(ETF)
JNK 
$39.98
*  
0.11
0.27%
Get JNK Alerts
*Delayed - data as of Sep. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  39.86  40.02  39.82  39.98 9,092,335
09/29/2014 39.88 40.02 39.82 39.98 9,092,334
09/26/2014 39.95 40.14 39.83 40.09 10,301,380
09/25/2014 40.29 40.33 40.07 40.14 8,169,313
09/24/2014 40.48 40.534 40.33 40.34 6,231,569
09/23/2014 40.61 40.67 40.49 40.5 5,100,426
09/22/2014 40.79 40.79 40.68 40.68 4,196,723
09/19/2014 40.7 40.78 40.7 40.74 3,716,971
09/18/2014 40.7 40.72 40.67 40.67 3,551,151
09/17/2014 40.6 40.71 40.57 40.64 4,330,752
09/16/2014 40.47 40.66 40.4595 40.57 4,918,310
09/15/2014 40.62 40.65 40.51 40.55 6,293,364
09/12/2014 40.6 40.65 40.56 40.61 3,372,769
09/11/2014 40.68 40.68 40.58 40.64 3,372,711
09/10/2014 40.68 40.71 40.63 40.68 5,235,658
09/09/2014 40.88 40.9 40.68 40.7 9,926,828
09/08/2014 40.94 40.97 40.87 40.9 1,767,828
09/05/2014 40.96 41.05 40.91 40.94 8,126,336
09/04/2014 41.12 41.185 40.95 40.98 10,434,040
09/03/2014 41.21 41.25 41.12 41.12 4,728,892
09/02/2014 41.23 41.27 41.18 41.24 3,768,319
08/29/2014 41.37 41.4 41.34 41.37 2,827,253
08/28/2014 41.34 41.39 41.32 41.37 2,204,710
08/27/2014 41.43 41.44 41.38 41.38 1,484,911
08/26/2014 41.4 41.45 41.38 41.42 2,273,818
08/25/2014 41.31 41.39 41.27 41.39 2,954,774
08/22/2014 41.35 41.36 41.24 41.26 2,024,889
08/21/2014 41.35 41.38 41.33 41.33 2,213,533
08/20/2014 41.32 41.36 41.28 41.34 2,335,128
08/19/2014 41.32 41.34 41.29 41.34 5,096,798
08/18/2014 41.2 41.32 41.19 41.31 4,750,905
08/15/2014 41.17 41.27 41.12 41.18 7,972,686
08/14/2014 41.08 41.18 41.055 41.15 5,168,989
08/13/2014 40.98 41.06 40.97 41.04 3,712,632
08/12/2014 40.93 40.95 40.82 40.91 7,417,821
08/11/2014 40.8 40.92 40.69 40.89 5,757,672
08/08/2014 40.51 40.76 40.5 40.69 5,744,483
08/07/2014 40.6 40.63 40.51 40.52 4,624,663
08/06/2014 40.41 40.57 40.4 40.54 6,080,724
08/05/2014 40.53 40.54 40.37 40.47 6,298,524
08/04/2014 40.24 40.56 40.24 40.54 7,546,162
08/01/2014 40.4 40.43 40.06 40.27 13,183,740
07/31/2014 40.72 40.77 40.55 40.55 12,471,570
07/30/2014 41.11 41.15 40.81 40.95 8,171,308
07/29/2014 41.15 41.205 41.1 41.11 4,389,834
07/28/2014 41.2 41.21 41.1 41.13 4,581,315
07/25/2014 41.29 41.3 41.17 41.18 2,952,263
07/24/2014 41.29 41.32 41.26 41.29 5,286,762
07/23/2014 41.16 41.29 41.16 41.28 4,002,586
07/22/2014 41.09 41.19 41.09 41.15 3,109,574
07/21/2014 41.14 41.17 41.05 41.09 4,940,452
07/18/2014 41.11 41.21 41.06 41.14 3,256,887
07/17/2014 41.26 41.28 41 41 7,231,393
07/16/2014 41.39 41.4 41.28 41.31 3,318,293
07/15/2014 41.4 41.45 41.35 41.38 2,551,176
07/14/2014 41.43 41.45 41.41 41.42 1,814,652
07/11/2014 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
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?