SPDR Brcl HY Bd Shs  $40.74

up +0.07


19/9/2014 04:00 PM  |  NYSEARCA : JNK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNK historical data

Date Open High Low Close Volume
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
9/5/201440.9641.0540.9140.948,126,340
9/4/201441.1241.1940.9540.9810,434,200
9/3/201441.2141.2541.1241.124,728,890
9/2/201441.2341.2741.1841.243,768,320
8/29/201441.3741.4041.3441.372,829,150
8/28/201441.3441.3941.3241.372,204,710
8/27/201441.4341.4441.3841.381,484,910
8/26/201441.4041.4541.3841.422,273,820
8/25/201441.3141.3941.2741.392,954,840
8/22/201441.3541.3641.2441.262,024,890
8/21/201441.3541.3841.3341.332,213,530
8/20/201441.3241.3641.2841.342,335,130
8/19/201441.3241.3441.2941.345,096,800
8/18/201441.2041.3241.1941.314,750,900
8/15/201441.1741.2741.1241.187,972,690
8/14/201441.0841.1841.0641.155,168,990
8/13/201440.9841.0640.9741.043,712,630
8/12/201440.9340.9540.8240.917,417,820
8/11/201440.8040.9240.6940.895,757,670
8/8/201440.5140.7640.5040.695,744,480
8/7/201440.6040.6340.5140.524,624,660
8/6/201440.4140.5740.4040.546,080,720
8/5/201440.5340.5440.3740.476,298,870
8/4/201440.2440.5640.2440.547,546,160
8/1/201440.4040.4340.0640.2713,183,700
7/31/201440.7240.7740.5540.5511,906,200
7/30/201441.1141.1540.8140.958,171,510
7/29/201441.1541.2141.1041.114,389,930
7/28/201441.2041.2141.1041.134,581,320
7/25/201441.2941.3041.1741.182,952,260
7/24/201441.2941.3241.2641.295,286,760
7/23/201441.1641.2941.1641.284,002,590
7/22/201441.0941.1941.0941.153,109,570
7/21/201441.1441.1741.0541.094,940,450
7/18/201441.1141.2141.0641.143,256,890
7/17/201441.2641.2841.0041.007,231,390
7/16/201441.3941.4041.2841.313,318,290
7/15/201441.4041.4541.3541.382,551,180
7/14/201441.4341.4541.4141.421,814,650
7/11/201441.3941.4341.3641.392,731,670
7/10/201441.4941.4941.3541.367,368,820
7/9/201441.5541.5841.5041.524,743,080
7/8/201441.5741.6041.5341.532,604,720
7/7/201441.5741.6041.5341.542,219,150
7/3/201441.5841.5841.5241.581,584,680
7/2/201441.5841.6141.5641.573,566,170
7/1/201441.5841.6241.5641.573,106,050
6/30/201441.7241.7841.6941.736,822,050
6/27/201441.7241.7541.7041.751,248,770
6/26/201441.7541.7641.7141.743,173,960
6/25/201441.7441.8141.7441.761,989,250
6/24/201441.7841.8241.7541.803,182,730
6/20/201441.7341.7741.7141.761,995,640
6/19/201441.7241.7241.6641.712,216,220
6/18/201441.5641.7441.5641.734,636,620
6/17/201441.6041.6041.5641.592,142,550
6/16/201441.5641.7241.5641.592,360,390
6/13/201441.5441.6041.5341.601,787,170
6/12/201441.5341.5541.5341.531,405,250
6/11/201441.5641.5641.5241.532,394,150
6/10/201441.5541.5741.5041.573,348,980
6/9/201441.5241.5741.4641.541,671,290
6/6/201441.4341.5141.4341.506,216,470
6/5/201441.3341.4141.3141.415,286,950
6/4/201441.3141.3341.2741.324,255,390
6/3/201441.3041.3441.2841.292,980,680
6/2/201441.3841.3841.2941.315,604,100
5/30/201441.5441.5541.5041.533,928,060
5/29/201441.5241.5241.4641.511,252,920
5/28/201441.4741.5041.4441.441,604,710
5/27/201441.4641.4841.4141.453,122,370
5/23/201441.4141.4641.4041.442,360,010
5/22/201441.3941.4541.3841.393,642,420
5/21/201441.4141.4541.3641.435,039,940
5/20/201441.4541.4641.4041.422,508,220
5/19/201441.4241.4741.4041.443,675,590
5/16/201441.3841.4341.3541.432,616,490
5/15/201441.4341.4341.3541.371,910,300
5/13/201441.3641.4141.3541.383,062,780
5/12/201441.3341.3641.2841.367,110,630
5/8/201441.2841.3241.2241.242,798,710
5/7/201441.2841.3041.2241.281,325,540
5/6/201441.2141.2641.1941.241,620,670
5/5/201441.2341.2541.1541.164,743,330
5/2/201441.1641.2341.1541.222,533,360
5/1/201441.2141.2141.1341.185,416,710
4/30/201441.3541.4041.3141.353,853,240
4/29/201441.3541.3541.3041.322,511,190
4/28/201441.2941.3341.2641.332,654,700
4/25/201441.2841.3141.2441.272,960,850
4/24/201441.2941.3041.2141.265,368,590
Trading Center