Quantcast

SPDR Lehman High Yield Bond ETF Historical Stock Prices

(ETF)
JNK 
$35.77
*  
0.08
0.22%
Get JNK Alerts
*Delayed - data as of Aug. 15, 2018  -  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 14-MAY-2018 TO 14-AUG-2018

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 35.81 35.825 35.75 35.77 11,705,272
08/14/2018 35.81 35.86 35.81 35.85 10,013,090
08/13/2018 35.8 35.8361 35.77 35.8 12,716,480
08/10/2018 35.82 35.865 35.79 35.81 10,387,330
08/09/2018 35.92 35.935 35.87 35.87 8,435,258
08/08/2018 35.92 35.94 35.9 35.93 8,446,007
08/07/2018 35.9 35.97 35.9 35.93 9,020,749
08/06/2018 35.85 35.9 35.83 35.89 8,936,225
08/03/2018 35.83 35.87 35.8 35.87 9,463,271
08/02/2018 35.75 35.83 35.75 35.82 6,904,381
08/01/2018 35.78 35.82 35.73 35.81 13,067,760
07/31/2018 35.93 35.96 35.91 35.94 18,091,010
07/30/2018 35.86 35.89 35.82 35.87 6,876,565
07/27/2018 35.86 35.87 35.8 35.84 5,897,833
07/26/2018 35.85 35.87 35.83 35.86 9,004,864
07/25/2018 35.77 35.85 35.7548 35.84 11,547,880
07/24/2018 35.73 35.795 35.72 35.78 7,134,860
07/23/2018 35.73 35.75 35.69 35.71 8,342,251
07/20/2018 35.7 35.74 35.68 35.71 5,800,891
07/19/2018 35.68 35.72 35.66 35.7 6,847,451
07/18/2018 35.7 35.74 35.67 35.72 8,369,970
07/17/2018 35.65 35.71 35.63 35.69 8,737,941
07/16/2018 35.7 35.7 35.65 35.66 6,581,003
07/13/2018 35.7 35.75 35.68 35.69 8,416,291
07/12/2018 35.63 35.71 35.61 35.69 22,070,380
07/11/2018 35.61 35.62 35.56 35.59 9,832,474
07/10/2018 35.64 35.67 35.61 35.62 9,382,017
07/09/2018 35.59 35.64 35.57 35.62 7,904,131
07/06/2018 35.49 35.56 35.47 35.56 9,995,640
07/05/2018 35.38 35.48 35.38 35.47 12,851,080
07/03/2018 35.37 35.42 35.32 35.33 10,472,990
07/02/2018 35.29 35.32 35.26 35.31 14,402,620
06/29/2018 35.58 35.65 35.47 35.48 17,577,590
06/28/2018 35.62 35.63 35.53 35.56 13,049,760
06/27/2018 35.76 35.78 35.66 35.69 15,686,500
06/26/2018 35.8 35.81 35.73 35.78 4,868,610
06/25/2018 35.8 35.85 35.74 35.78 14,039,200
06/22/2018 35.85 35.9 35.84 35.86 5,996,566
06/21/2018 35.91 35.93 35.82 35.85 13,604,860
06/20/2018 35.9 35.92 35.88 35.92 7,494,407
06/19/2018 35.84 35.9 35.84 35.88 9,007,359
06/18/2018 35.91 35.94 35.885 35.93 8,875,438
06/15/2018 35.94 35.96 35.88 35.95 8,966,148
06/14/2018 35.92 35.97 35.9001 35.96 11,265,520
06/13/2018 35.86 35.91 35.82 35.85 10,795,080
06/12/2018 35.82 35.85 35.801 35.85 12,948,990
06/11/2018 35.75 35.82 35.75 35.81 9,160,233
06/08/2018 35.7 35.77 35.7 35.75 11,527,220
06/07/2018 35.75 35.78 35.71 35.75 11,188,680
06/06/2018 35.65 35.77 35.64 35.73 12,108,880
06/05/2018 35.63 35.69 35.595 35.68 13,611,890
06/04/2018 35.57 35.62 35.57 35.61 9,417,284
06/01/2018 35.55 35.57 35.51 35.51 11,725,990
05/31/2018 35.69 35.7 35.62 35.62 10,685,990
05/30/2018 35.63 35.67 35.59 35.67 11,108,090
05/29/2018 35.62 35.63 35.53 35.54 16,560,550
05/25/2018 35.73 35.735 35.68 35.7 9,551,619
05/24/2018 35.72 35.77 35.68 35.75 9,891,257
05/23/2018 35.68 35.75 35.67 35.74 12,440,370
05/22/2018 35.72 35.76 35.71 35.72 7,283,687
05/21/2018 35.68 35.74 35.67 35.7 10,216,440
05/18/2018 35.66 35.7 35.64 35.66 11,660,540
05/17/2018 35.67 35.73 35.66 35.7 12,027,010
05/16/2018 35.64 35.71 35.63 35.7 10,191,900
05/15/2018 35.75 35.75 35.62 35.64 13,794,920
05/14/2018 35.83 35.85 35.75 35.82 14,384,150
*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?

Smart Portfolio