$39.02 +0.15 (%) SPDR Brcl HY Bd Shs - NYSEARCA

Jan. 29, 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
1/29/201538.8839.0738.8739.026,238,050
1/28/201539.0439.0538.8238.877,779,220
1/27/201538.8639.0538.8339.029,731,300
1/26/201538.9039.0738.8239.0710,771,400
1/23/201538.8638.9238.7838.847,140,550
1/22/201538.8538.8638.7338.836,675,820
1/21/201538.6538.7938.5538.785,586,130
1/20/201538.6338.7238.5438.636,783,420
1/16/201538.5338.7038.5238.638,833,720
1/15/201538.7638.8038.5138.528,135,740
1/14/201538.6138.7638.5638.746,897,160
1/13/201538.8338.9938.6738.837,801,200
1/12/201538.9338.9338.7538.878,890,270
1/9/201538.7938.9638.6438.9110,936,700
1/8/201538.6538.7738.4438.707,737,270
1/6/201538.3038.4238.2038.2310,624,100
1/5/201538.4938.5338.3538.4114,962,300
1/2/201538.7238.7538.5838.683,737,590
1/2/201538.7238.7538.5838.683,737,590
12/31/201438.7338.7838.5938.613,875,180
12/30/201438.7338.8438.6738.784,142,760
12/29/201438.8138.8738.7038.815,266,000
12/26/201439.1039.1738.9138.951,752,130
12/24/201438.9539.1038.9039.072,334,310
12/23/201438.9038.9838.7838.967,454,070
12/22/201438.9238.9238.6738.847,871,720
12/19/201438.6238.8938.5538.8910,049,600
12/18/201438.4838.9238.1738.4412,495,000
12/17/201437.6038.3337.5538.1715,698,400
12/16/201437.3337.8037.2637.4615,827,900
12/15/201437.7437.8137.3037.7417,859,000
12/12/201437.7537.9537.6137.6311,515,900
12/11/201438.3438.3937.8738.0812,860,800
12/10/201438.6938.6938.2138.3211,987,700
12/9/201438.5738.8138.5638.7812,773,700
12/8/201439.0039.1038.8438.894,403,960
12/5/201439.1839.1839.0639.133,991,140
12/4/201439.1939.2139.1139.176,592,470
12/3/201439.2139.2539.1439.216,392,270
12/2/201439.1039.2239.0739.218,862,750
12/1/201439.4139.4139.0639.0915,500,100
11/28/201439.8539.8539.5739.584,193,930
11/26/201439.9440.0039.9339.982,721,730
11/25/201439.9039.9439.8539.944,614,200
11/24/201439.9239.9439.8639.884,574,690
11/21/201439.8039.9339.7939.875,376,900
11/20/201439.5939.6639.5439.653,012,360
11/19/201439.6739.7039.5539.676,724,730
11/18/201439.7739.8439.7139.719,517,500
11/17/201439.8139.9139.7939.795,896,580
11/14/201440.0240.0439.8439.867,765,520
11/13/201440.1640.2239.9839.999,191,530
11/12/201440.2340.2540.1640.207,357,020
11/11/201440.2240.2940.1640.275,063,660
11/10/201440.2040.2140.1640.192,120,260
11/7/201440.1440.1840.1040.184,640,990
11/6/201440.0540.1740.0540.164,607,260
11/5/201440.1540.2040.0440.086,490,400
11/4/201440.1940.2540.1040.127,770,310
11/3/201440.2540.2940.1840.257,356,040
10/31/201440.4340.4840.3640.365,697,860
10/30/201440.3640.4140.3140.363,902,160
10/29/201440.3940.3940.2740.387,039,040
10/28/201440.4040.4040.2940.317,037,970
10/27/201440.3540.4240.2840.315,583,260
10/24/201440.2940.4640.2640.444,690,320
10/23/201440.4240.5340.2840.2810,573,800
10/22/201440.5640.5640.2440.2510,163,200
10/21/201440.4740.5440.3640.539,922,630
10/20/201439.9940.3739.9540.3610,914,700
10/17/201439.8740.1039.8040.0013,702,800
10/16/201439.1339.6539.1339.6410,289,900
10/15/201439.4539.4538.9339.3813,091,200
10/14/201439.4339.5839.3639.4510,064,600
10/13/201439.4939.6439.3339.368,792,960
10/10/201439.7639.8339.4739.4819,737,400
10/9/201440.2740.2739.8439.856,591,660
10/8/201440.1040.2840.0740.268,421,490
10/7/201440.2340.2740.1340.146,959,290
10/6/201440.3040.3740.2440.275,950,000
10/3/201440.2240.3240.1540.245,715,570
10/2/201440.0440.1339.9540.086,347,940
10/1/201440.0440.1339.9440.087,627,310
9/30/201440.1140.1940.0240.187,288,640
9/29/201439.8840.0239.8239.989,092,080
9/26/201439.9540.1439.8340.0910,301,400
9/25/201440.2940.3340.0740.148,123,110
9/24/201440.4840.5340.3340.346,231,570
9/23/201440.6140.6740.4940.505,100,330
9/22/201440.7940.7940.6840.684,196,720
9/19/201440.7040.7840.7040.743,716,970
9/18/201440.7040.7240.6740.673,551,150
9/17/201440.6040.7140.5740.644,330,760
9/16/201440.4740.6640.4640.574,917,260
9/15/201440.6240.6540.5140.556,293,360
9/12/201440.6040.6540.5640.613,372,770
9/11/201440.6840.6840.5840.643,372,710
9/10/201440.6840.7140.6340.685,235,660
9/9/201440.8840.9040.6840.709,926,830
9/8/201440.9440.9740.8740.901,767,830
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center