$39.41 -0.12 (%) SPDR Brcl HY Bd Shs - NYSEARCA

Apr. 17, 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
4/17/201539.4739.4839.4139.415,966,900
4/16/201539.5139.5539.4839.534,143,030
4/15/201539.5439.6139.5039.575,906,110
4/14/201539.4139.4839.3639.474,991,910
4/13/201539.4039.4739.3839.425,148,520
4/10/201539.3939.4239.3539.402,774,830
4/9/201539.4339.4539.3239.365,757,360
4/8/201539.4039.4139.3039.384,177,620
4/7/201539.2839.4039.2439.364,918,220
4/6/201539.1739.2839.1039.246,557,580
4/2/201539.1039.1539.0939.156,743,040
4/1/201539.0939.1439.0039.138,227,960
3/31/201539.2139.2839.1739.225,745,940
3/30/201539.1739.2939.1739.235,124,280
3/27/201539.1839.2139.1239.143,321,400
3/26/201539.1339.2039.0739.158,317,360
3/25/201539.2239.2639.1239.147,073,120
3/24/201539.2239.2639.1739.226,770,190
3/23/201539.1439.2039.1239.196,297,680
3/20/201538.9839.1438.9539.137,455,510
3/19/201539.1139.1738.8338.859,765,200
3/18/201538.8039.1538.7339.1511,477,200
3/17/201538.9638.9638.7738.8111,396,900
3/16/201539.0839.1038.9939.006,605,100
3/13/201539.1639.1939.0139.076,147,200
3/11/201539.1739.2339.0839.168,208,370
3/10/201539.1039.1739.0039.1013,406,300
3/9/201539.2739.3039.1939.199,477,510
3/6/201539.3839.3939.2139.2212,811,000
3/5/201539.4739.4739.3939.446,570,880
3/4/201539.4539.4539.3839.406,354,510
3/3/201539.5739.6039.4639.4611,658,200
3/2/201539.6539.6539.5439.584,304,030
2/27/201539.7339.7939.7239.783,857,680
2/27/201539.7339.7939.7239.783,857,680
2/26/201539.7139.7939.7039.734,849,300
2/25/201539.6339.7139.6339.6815,611,400
2/24/201539.5839.6839.5739.663,331,500
2/23/201539.5139.6039.4839.591,656,060
2/20/201539.4939.5539.4139.554,000,510
2/19/201539.4839.5139.4339.472,830,210
2/18/201539.4039.5339.3839.516,224,640
2/17/201539.4539.4839.3939.4111,303,900
2/13/201539.3639.4339.3039.434,942,270
2/12/201539.3239.3339.2739.335,597,570
2/11/201539.2839.3239.2239.313,974,790
2/10/201539.2639.3239.2239.307,315,370
2/9/201539.2439.2939.1839.194,386,920
2/6/201539.2139.2539.1739.238,427,220
2/6/201539.2139.2539.1739.238,427,220
2/5/201538.9639.1738.9639.1510,647,800
2/4/201539.0139.0338.9138.925,128,300
2/3/201538.8639.0938.8539.037,806,320
2/2/201538.7938.9038.7238.843,410,290
1/30/201538.9739.0038.9038.945,317,740
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center