$36.06 +0.07 (%) SPDR Brcl HY Bd Shs -

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNK historical data

Date Open High Low Close Volume
7/29/201635.9836.0735.9036.0612,187,300
7/28/201636.0736.1035.9835.997,355,310
7/27/201636.1336.1836.0236.1611,506,100
7/26/201636.1836.1936.0436.0610,185,900
7/25/201636.3436.3436.1536.165,847,760
7/22/201636.2536.3936.1936.365,019,450
7/21/201636.2436.3236.1936.235,341,710
7/20/201636.2336.2936.1336.247,512,160
7/19/201636.2136.2736.1036.1512,356,100
7/18/201636.1736.2836.1436.265,659,560
7/15/201636.2536.2536.1036.116,493,330
7/14/201636.2236.2536.1236.1711,382,900
7/13/201636.2236.2636.0536.1414,196,300
7/12/201636.3036.4036.2336.2316,375,300
7/11/201636.1236.2236.1136.1415,981,300
7/8/201635.7536.0935.7036.0728,121,100
7/7/201635.5335.6735.4635.5916,148,000
7/6/201635.2735.5535.2335.5315,182,200
7/5/201635.4835.4835.2635.3610,048,700
7/1/201635.4835.6335.4335.5311,158,300
6/30/201635.4235.7135.3535.6922,150,500
6/29/201635.2135.4435.1735.3919,838,000
6/28/201634.8834.9734.7934.9621,879,900
6/27/201634.9534.9834.4734.4939,340,200
6/24/201634.8735.3434.8735.1019,867,600
6/23/201635.4635.6535.4635.637,729,620
6/22/201635.3635.4235.3235.3721,429,600
6/21/201635.3135.4035.2335.4014,176,700
6/20/201635.2835.3435.1835.209,836,290
6/17/201634.9535.0234.9034.9513,859,800
6/16/201634.8334.9534.6734.9123,329,900
6/15/201635.0335.1134.8934.9217,466,000
6/14/201635.0235.0534.8534.9617,947,100
6/13/201635.2235.2835.0635.088,651,170
6/10/201635.3435.4035.2135.289,927,400
6/9/201635.5535.5735.4535.479,151,140
6/8/201635.5035.6535.5035.638,111,980
6/7/201635.3435.5035.3235.4711,509,200
6/6/201635.2335.3235.1935.3010,750,200
6/3/201635.1435.1835.0435.139,382,330
6/2/201635.0335.0834.9535.077,060,560
6/1/201634.9835.0734.9335.0615,068,400
5/31/201635.3035.3435.2235.235,428,900
5/27/201635.2035.2735.1935.276,017,210
5/26/201635.3935.3935.2135.235,791,770
5/25/201635.3135.3535.2735.307,958,190
5/24/201635.1235.2735.0835.2210,651,000
5/23/201634.9835.0534.9435.016,173,800
5/20/201634.8735.0234.8734.9911,935,100
5/19/201634.8334.9034.7434.8711,835,600
5/18/201634.9735.0934.8734.9511,947,100
5/17/201635.0635.0634.9334.989,838,620
5/16/201634.8935.0234.8335.018,237,980
5/13/201634.9534.9934.7634.8010,418,700
5/12/201635.0535.0534.9034.947,401,560
5/11/201634.9835.0934.9034.9411,564,400
5/10/201634.7134.9834.7134.9510,834,100
5/9/201634.7034.7534.6434.688,399,480
5/6/201634.5834.8134.5634.7011,816,200
5/5/201634.8334.8334.6834.7113,142,600
5/4/201634.8034.8434.6734.7016,132,900
5/3/201635.0835.0834.8434.8810,191,600
5/2/201635.0435.1535.0435.155,775,340
4/29/201635.2335.3435.1135.3014,042,300
4/28/201635.2335.3935.2235.249,450,260
4/27/201635.0935.2935.0835.259,537,290
4/26/201635.0335.0634.9535.068,785,620
4/25/201634.9935.0434.9034.927,211,110
4/22/201634.9735.0634.9435.0410,137,900
4/21/201635.1135.1434.9234.9411,899,000
4/20/201635.0335.1534.9335.0610,823,000
4/19/201634.8835.0034.8434.997,321,930
4/18/201634.4634.8134.4434.808,536,880
4/15/201634.5834.6134.5234.568,720,340
4/14/201634.6534.6734.6034.638,777,770
4/13/201634.5734.7434.5334.669,492,350
4/12/201634.2734.4534.2434.4210,112,400
4/11/201634.1834.2834.1834.205,289,130
4/8/201634.1434.1734.0834.149,816,650
4/7/201634.0234.1033.9033.9212,553,300
4/6/201633.9534.1533.9134.1219,192,800
4/5/201633.8333.9733.8133.8711,894,100
4/4/201634.0934.1733.9734.0112,754,600
4/1/201633.9734.1833.8534.1418,058,300
3/31/201634.1834.3234.1634.2514,580,900
3/30/201634.1134.2634.1134.2011,435,500
3/29/201633.9234.1133.8234.0812,638,400
3/28/201634.2034.2233.9633.989,358,980
3/24/201634.0534.1834.0234.159,037,800
3/23/201634.4434.4534.2934.3012,484,600
3/22/201634.4734.5334.4034.4812,321,700
3/21/201634.5834.6034.4434.539,630,520
3/18/201634.5734.7134.5234.5413,579,900
3/17/201634.2734.5934.2534.5019,577,500
3/16/201633.9134.3833.8934.2713,449,000
3/15/201634.0634.1133.9534.0311,634,100
3/14/201634.3034.3234.1134.259,807,910
3/11/201634.2134.4034.2134.3314,326,900
3/10/201633.8733.9733.7133.9312,975,600
3/9/201633.7333.7333.5933.696,923,870
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center