$36.46 0.00 (%) SPDR Blmbrg Brc Shs -

Dec. 9, 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
12/9/201636.4636.5136.4236.465,619,420
12/8/201636.4236.4736.3136.469,729,980
12/7/201636.2836.4936.2736.4928,019,000
12/6/201636.1536.2636.1336.2610,928,700
12/5/201636.0136.1336.0036.129,230,500
12/2/201635.8236.0135.8136.0113,182,100
12/1/201635.9935.9935.7735.8016,716,400
11/30/201636.1236.1736.0036.1210,557,800
11/29/201636.0036.1135.9836.058,012,950
11/28/201636.1636.2236.0236.1223,261,600
11/25/201636.0636.1236.0536.092,220,830
11/23/201635.9736.0935.9336.037,878,280
11/21/201635.7235.9235.7235.929,807,230
11/18/201635.6835.7835.6035.6214,390,100
11/17/201635.7135.8135.6435.6410,920,200
11/16/201635.6935.7735.6735.7212,972,000
11/15/201635.6035.9035.5935.8617,481,100
11/14/201635.0635.4535.0535.3923,581,200
11/11/201635.3735.4835.0535.1315,247,700
11/10/201635.8935.9235.4835.4825,387,400
11/9/201635.9936.3435.9635.9924,460,900
11/8/201636.1536.2636.1236.2318,717,700
11/7/201636.0936.3036.0936.2915,131,100
11/4/201635.8235.8935.7635.8213,494,200
11/3/201635.8035.8935.7435.7610,566,300
11/2/201635.9235.9235.7035.7526,744,300
11/1/201636.1136.1135.8235.9614,709,100
10/31/201636.3736.4036.2136.2630,648,400
10/28/201636.5136.5336.3436.3716,307,100
10/27/201636.7536.7536.5036.5314,109,700
10/26/201636.7536.8436.6836.687,887,670
10/25/201636.8436.8836.8036.858,703,170
10/24/201636.9136.9136.8136.873,915,880
10/21/201636.7836.8636.7536.848,810,870
10/20/201636.8136.8636.7636.808,789,030
10/19/201636.7336.8436.7236.815,147,820
10/18/201636.6836.7336.6036.696,601,540
10/17/201636.6336.6636.5236.579,571,680
10/14/201636.5936.6636.5536.586,740,390
10/13/201636.4636.5736.4036.5315,478,900
10/12/201636.6236.6736.5336.586,929,550
10/11/201636.7836.7936.5536.6112,513,200
10/10/201636.6636.8536.6636.823,728,110
10/7/201636.6236.7136.5136.688,919,500
10/6/201636.6136.6236.5236.607,750,610
10/5/201636.5836.6136.5136.6010,254,800
10/4/201636.5636.6036.4436.5011,283,500
10/3/201636.4836.5636.4436.5414,667,700
9/30/201636.6236.7436.6136.7210,627,000
9/29/201636.7336.7336.4736.5614,041,500
9/28/201636.5336.7436.4336.7312,382,900
9/27/201636.3636.4936.2836.497,174,010
9/26/201636.4236.5136.3436.356,918,430
9/23/201636.5836.6336.5036.5118,093,400
9/22/201636.6036.6736.4836.5912,251,700
9/21/201636.2036.4836.1536.4516,858,100
9/20/201636.2536.2836.1036.1610,154,900
9/19/201636.1536.2536.1336.189,413,960
9/16/201636.1536.1736.0636.148,728,630
9/15/201636.0036.2236.0036.1710,332,000
9/14/201636.0536.1635.9535.9818,240,100
9/13/201636.2236.2435.9736.0119,551,700
9/12/201636.1036.3636.0536.2716,414,200
9/9/201636.4136.4136.1436.1511,736,700
9/8/201636.6036.6036.4936.536,452,500
9/7/201636.6936.6936.5536.615,053,350
9/6/201636.6436.7036.5936.689,199,480
9/2/201636.5236.6736.5036.649,626,770
9/1/201636.4336.4636.2936.449,311,100
8/31/201636.7036.7236.5236.5418,963,900
8/30/201636.7536.7636.6436.724,718,110
8/29/201636.6136.7736.6036.737,695,060
8/26/201636.5836.7036.4836.544,877,430
8/25/201636.5636.6136.5136.535,578,600
8/24/201636.6236.6336.4936.514,199,000
8/23/201636.5836.6536.5336.625,095,300
8/22/201636.4836.5436.4536.464,410,790
8/19/201636.5836.6236.5236.544,674,380
8/18/201636.5036.6636.5036.645,012,290
8/17/201636.4836.5336.4136.504,862,950
8/16/201636.5436.5436.4336.4411,866,100
8/15/201636.4836.5636.4536.555,257,350
8/12/201636.3436.4536.3336.455,440,980
8/11/201636.3436.4336.3336.415,903,880
8/10/201636.3936.4036.3036.355,910,640
8/9/201636.3036.3836.2636.368,188,630
8/8/201636.1536.2636.1036.2414,830,900
8/5/201636.0636.1836.0436.0411,034,400
8/4/201635.7336.0035.8135.9711,033,400
8/3/201635.6335.7735.6335.7317,649,900
8/2/201635.7135.7335.5935.6125,805,300
8/1/201635.8335.8335.6435.6510,590,200
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center