$36.81 -0.04 (%) SPDR Brcl HY Bd Shs - NYSEARCA

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNK historical data

Date Open High Low Close Volume
9/4/201536.8036.8736.8036.814,442,730
9/3/201536.8736.9336.8136.857,341,120
9/2/201536.8236.8636.7236.867,366,750
9/1/201536.6036.7836.6036.665,929,640
8/31/201536.9137.0236.8037.017,120,420
8/28/201536.9237.0036.8736.998,756,240
8/27/201536.8836.9836.8236.9714,157,500
8/26/201536.5736.7936.5336.769,781,630
8/25/201536.7336.7636.4036.4012,927,700
8/24/201536.0236.5935.8336.3017,571,000
8/21/201536.7836.8336.7036.7214,750,400
8/20/201536.9136.9536.8136.838,503,460
8/19/201537.0437.1036.9837.0311,743,700
8/18/201537.1337.1337.0637.127,495,840
8/17/201537.1237.1737.0837.135,909,320
8/14/201537.1637.1837.1237.184,411,660
8/13/201537.1537.1737.1137.157,757,230
8/12/201537.1237.1937.0237.1810,107,900
8/11/201537.3337.3637.2137.265,751,780
8/10/201537.4037.4337.3537.424,110,510
8/7/201537.4237.4737.3537.369,509,410
8/6/201537.6337.6437.5137.519,300,300
8/5/201537.7537.7537.6437.668,144,530
8/4/201537.7137.7437.6737.688,803,130
8/3/201537.8037.8037.6737.676,335,160
7/31/201538.0238.0437.9237.977,427,230
7/30/201537.8938.0037.8637.999,093,540
7/29/201537.7337.8937.7137.886,827,220
7/28/201537.5637.6737.5237.6518,012,600
7/27/201537.5937.6537.5037.5213,722,000
7/24/201537.8137.8237.6737.686,071,780
7/23/201537.7937.8337.7837.826,555,360
7/22/201537.8937.9337.7937.8013,881,500
7/21/201538.0938.1038.0038.005,635,410
7/20/201538.2038.2238.1038.1211,263,600
7/17/201538.3438.3438.1938.207,132,100
7/16/201538.3438.3838.3238.344,957,620
7/15/201538.2938.3438.2638.305,481,670
7/14/201538.2738.3138.2438.294,845,600
7/13/201538.3438.3438.2138.309,545,450
7/10/201538.2738.2938.0938.2613,652,300
7/9/201538.1138.1638.0938.095,758,560
7/8/201538.1338.1537.9937.996,326,880
7/7/201538.1838.2738.1138.2310,428,600
7/6/201538.3138.3738.2338.277,302,280
7/2/201538.3838.4238.3538.376,601,120
7/1/201538.3438.4338.2938.3010,063,400
6/30/201538.4538.5038.3838.437,430,870
6/29/201538.4438.4738.3038.3013,330,000
6/26/201538.6738.6938.5638.588,945,810
6/25/201538.8038.8038.6938.719,107,520
6/24/201538.8238.8438.7538.776,615,280
6/23/201538.8238.8738.8038.842,780,900
6/22/201538.8638.9238.8238.855,904,560
6/19/201538.7338.8038.7038.707,565,430
6/18/201538.6638.7838.6638.738,586,080
6/17/201538.6538.6938.5038.637,519,510
6/16/201538.5638.6638.5138.656,523,510
6/15/201538.5938.6438.4838.4917,746,400
6/12/201538.7438.7738.6938.6911,252,800
6/11/201538.7738.8238.7438.797,442,190
6/10/201538.6938.7638.6838.709,487,760
6/9/201538.7938.7938.6438.7012,909,500
6/8/201538.8338.8638.7438.7611,355,200
6/5/201538.7538.8438.7338.808,557,600
6/4/201538.9538.9938.8838.8910,799,500
6/3/201539.1539.1838.9338.9812,452,600
6/2/201539.2239.2339.1239.185,381,220
6/1/201539.1939.2639.1939.228,774,120
5/29/201539.3839.4239.3539.426,148,820
5/28/201539.3739.3939.3339.386,221,010
5/27/201539.3639.4239.3539.426,571,080
5/26/201539.3639.3639.3139.326,192,500
5/22/201539.3039.4039.3039.384,584,810
5/21/201539.3139.3639.2639.337,090,800
5/20/201539.3139.3339.2539.295,567,040
5/19/201539.3239.3639.2839.296,337,580
5/18/201539.3839.4139.3439.373,749,180
5/15/201539.4439.4639.3439.457,608,160
5/14/201539.3439.4339.3039.4110,253,800
5/13/201539.2839.3439.1739.2012,715,100
5/12/201539.1839.3139.1539.2611,593,600
5/11/201539.4539.4539.2539.279,724,570
5/8/201539.3739.4839.3339.4413,859,600
5/7/201539.1839.2839.1739.196,900,840
5/6/201539.3339.3539.1939.228,669,950
5/5/201539.3739.3839.2539.3414,949,800
5/4/201539.3939.4039.3339.375,184,550
5/1/201539.3139.3639.2839.343,614,610
4/30/201539.4939.4939.3839.4410,918,200
4/29/201539.4639.5439.4339.498,298,460
4/28/201539.5939.5939.5339.586,853,510
4/27/201539.6039.6539.5639.616,307,020
4/24/201539.5539.5939.5439.585,582,910
4/23/201539.5339.5939.5039.533,543,090
4/22/201539.5939.6039.5439.543,157,460
4/21/201539.5339.6239.5539.555,346,920
4/20/201539.5039.5739.4939.533,711,620
4/17/201539.4739.4839.4139.415,966,900
4/16/201539.5139.5539.4839.534,143,030
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!