$31.76 -0.15 (%) SPDR Brcl HY Bd Shs - NYSEARCA

Feb. 9, 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
2/9/201631.7831.9231.6131.7611,176,800
2/8/201632.0732.0831.7631.9114,655,200
2/5/201632.5832.5832.2632.3012,445,500
2/4/201632.6532.7432.5532.5911,290,400
2/3/201632.6132.7732.3832.6716,232,200
2/2/201632.6632.6732.5032.558,650,480
2/1/201632.9732.9732.7432.8213,448,600
1/29/201633.1133.2433.0733.2115,666,800
1/28/201633.0733.1332.9333.0311,861,000
1/27/201632.9633.0532.7932.8817,639,400
1/26/201632.7232.9732.7132.9615,270,700
1/25/201632.8332.9732.6632.6815,577,900
1/22/201632.6932.9932.6932.9614,608,400
1/21/201632.3132.5332.1532.4422,401,600
1/20/201632.2832.4531.8832.2926,580,600
1/19/201632.6932.7232.5032.5717,985,400
1/15/201632.5732.7532.5232.7317,962,500
1/14/201633.0433.1932.9033.1417,757,700
1/13/201633.4833.5333.0233.0618,605,100
1/12/201633.5333.6133.3933.5111,115,700
1/11/201633.5833.6533.4133.4315,518,900
1/8/201633.7233.7633.4833.4820,493,700
1/7/201633.5733.6633.5233.6011,733,300
1/6/201633.7033.8233.6533.7811,928,400
1/5/201633.7633.9233.7133.818,916,810
1/4/201633.7033.7533.5933.7414,081,800
12/31/201533.9034.0333.8533.914,681,080
12/30/201533.8233.9433.7833.917,998,970
12/29/201533.8133.9433.7533.9010,892,700
12/28/201533.9333.9933.8433.867,245,750
12/24/201534.0534.1734.0134.066,329,510
12/23/201533.9234.0833.9234.0214,776,100
12/22/201533.6233.8633.5433.8513,524,900
12/21/201533.6833.7233.4733.5612,869,700
12/18/201533.6833.7233.5433.5914,047,700
12/17/201534.1534.1533.6933.7220,917,800
12/16/201533.9434.1333.8234.1023,683,200
12/15/201533.7834.0133.7333.8122,422,700
12/14/201533.6033.6733.2233.4227,745,300
12/11/201534.1134.1333.3633.6934,999,300
12/10/201534.4534.5434.3634.3811,115,000
12/9/201534.4134.6134.4134.5218,707,900
12/8/201534.6134.6534.3934.4434,803,900
12/7/201535.0035.0034.8334.8412,445,500
12/4/201535.1035.1435.0135.0811,048,300
12/3/201535.2235.2535.1035.1511,466,900
12/2/201535.3435.3735.2235.2212,935,400
12/1/201535.2135.3535.2035.3314,269,700
11/30/201535.3935.3935.3035.367,318,200
11/27/201535.2935.3735.2835.372,944,800
11/25/201535.2835.3035.2435.267,772,110
11/24/201535.1435.2835.1135.268,517,750
11/23/201535.3035.3135.1935.246,308,820
11/20/201535.3235.4135.2635.2711,278,000
11/19/201535.5735.5735.3535.3615,205,400
11/18/201535.5535.6235.5335.579,705,150
11/17/201535.5935.6535.5035.5012,776,500
11/16/201535.3835.5535.3435.5511,427,000
11/13/201535.4535.5335.4035.4214,919,200
11/12/201535.6335.7035.5035.5024,813,500
11/11/201535.8735.9035.7635.773,220,380
11/10/201535.9035.9635.8135.8517,405,000
11/9/201536.0536.0635.9535.9617,296,900
11/6/201536.1636.1936.0736.1210,070,400
11/5/201536.3636.4036.2836.287,481,080
11/4/201536.4536.4636.3636.379,524,040
11/3/201536.4136.4536.3636.428,171,350
10/30/201536.4736.5236.4136.4716,699,100
10/29/201536.4536.5236.4536.466,810,390
10/28/201536.4536.5436.3636.5413,403,500
10/27/201536.4936.5136.4336.4610,204,500
10/26/201536.6436.6436.5336.5613,529,000
10/23/201536.6136.6536.5236.6015,014,000
10/22/201536.5836.5836.4236.4512,253,100
10/21/201536.5436.5836.4336.4619,155,100
10/20/201536.4036.5336.4036.5111,943,900
10/19/201536.3436.5236.3136.519,035,270
10/16/201536.2636.3836.2636.386,642,070
10/15/201536.2536.2836.1736.2219,720,000
10/14/201536.2336.2436.1836.208,433,630
10/13/201536.2036.2736.1736.2012,713,700
10/12/201536.4236.4536.2336.275,598,910
10/9/201536.4036.4936.2836.3110,680,400
10/8/201536.1336.3036.0636.3012,573,100
10/7/201536.0636.1935.9936.1719,318,600
10/6/201535.7235.8735.6835.8318,661,300
10/5/201535.4535.7335.4535.7226,799,600
10/2/201535.1835.3635.1035.3314,322,200
10/1/201535.5135.5135.3535.379,756,220
9/30/201535.6935.7335.5735.6610,933,900
9/29/201535.5335.6635.5035.5611,754,600
9/28/201535.9735.9735.5935.5914,403,600
9/25/201536.2736.2936.0936.1111,945,700
9/24/201536.3236.3636.2236.2411,375,600
9/23/201536.5436.5636.4436.456,144,680
9/22/201536.5436.7636.5136.527,530,790
9/21/201536.8036.8436.7536.768,117,250
9/18/201536.8436.8836.7436.7515,925,200
9/17/201536.8537.0136.8136.9319,646,900
9/16/201536.9136.9536.8536.896,976,870
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center