$36.35 -0.16 (%) SPDR Brcl HY Bd Shs -

Sep. 26, 2016 | 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
9/23/201636.5836.6336.5036.5118,093,400
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center