SPDR BARCLAYS HIGH YIELD BOND $41.35

down -0.14


23/5/2013 04:23 PM  |  NYSEARCA : JNK  |  Industries :
Type:

JNK historical data

Date Open High Low Close Volume
5/22/2013 41.62 41.73 41.42 41.49 51185
5/21/2013 41.59 41.70 41.59 41.66 34784
5/20/2013 41.60 41.63 41.51 41.61 24774
5/17/2013 41.55 41.60 41.49 41.56 36366
5/16/2013 41.47 41.80 41.44 41.49 45633
5/15/2013 41.47 41.55 41.44 41.47 37182
5/14/2013 41.53 41.60 41.45 41.52 48169
5/13/2013 41.65 41.67 41.51 41.52 60930
5/10/2013 41.75 41.79 41.61 41.64 55444
5/9/2013 41.88 41.92 41.77 41.80 37778
5/8/2013 41.81 41.95 41.80 41.94 38465
5/7/2013 41.81 41.86 41.78 41.79 36557
5/6/2013 41.73 41.80 41.72 41.80 24227
5/3/2013 41.74 41.83 41.68 41.74 36362
5/2/2013 41.57 41.70 41.54 41.70 41720
5/1/2013 41.54 41.60 41.47 41.48 61361
4/30/2013 41.65 41.77 41.63 41.75 42019
4/29/2013 41.57 41.63 41.52 41.62 21494
4/26/2013 41.54 41.54 41.47 41.52 30902
4/25/2013 41.43 41.57 41.43 41.50 43909
4/24/2013 41.38 41.47 41.35 41.45 41619
4/23/2013 41.25 41.37 41.24 41.37 32201
4/22/2013 41.17 41.28 41.13 41.24 38854
4/19/2013 41.10 41.12 41.05 41.11 28276
4/18/2013 41.12 41.14 41.05 41.06 43535
4/17/2013 41.16 41.16 41.04 41.14 30091
4/16/2013 41.08 41.24 41.06 41.23 43732
4/15/2013 41.14 41.16 41.00 41.00 45328
4/12/2013 41.17 41.22 41.11 41.22 25915
4/11/2013 41.19 41.21 41.14 41.17 27717
4/10/2013 41.00 41.19 41.00 41.19 53088
4/9/2013 40.97 41.02 40.92 40.99 51571
4/8/2013 40.89 40.94 40.83 40.93 142278
4/5/2013 40.77 40.90 40.75 40.90 71585
4/4/2013 40.95 41.01 40.83 40.84 219268
4/3/2013 40.92 40.95 40.86 40.92 39172
4/2/2013 40.96 41.01 40.89 40.92 53096
4/1/2013 40.86 40.98 40.82 40.98 53305
3/28/2013 40.99 41.11 40.99 41.11 38877
3/27/2013 40.99 41.06 40.99 41.05 26446
3/26/2013 41.07 41.08 41.01 41.07 21146
3/25/2013 41.05 41.10 40.98 41.01 54451
3/22/2013 41.07 41.11 41.00 41.04 36616
3/21/2013 41.08 41.12 41.01 41.06 33780
3/20/2013 41.05 41.15 41.05 41.12 24024
3/19/2013 41.10 41.13 40.99 41.02 54608
3/18/2013 40.97 41.11 40.93 41.08 36810
3/15/2013 41.04 41.10 41.00 41.08 23677
3/14/2013 41.00 41.10 40.98 41.05 45319
3/13/2013 40.95 41.02 40.89 41.02 35328
3/12/2013 40.94 40.97 40.87 40.90 52588
3/11/2013 40.92 40.95 40.88 40.91 38628
3/8/2013 40.93 40.96 40.83 40.90 104912
3/7/2013 40.85 40.98 40.85 40.89 25987
3/6/2013 40.91 40.91 40.82 40.86 33350
3/5/2013 40.81 40.89 40.81 40.84 28853
3/4/2013 40.76 40.82 40.75 40.78 45243
3/1/2013 40.68 40.85 40.67 40.83 55431
2/28/2013 40.94 40.97 40.88 40.90 41456
2/27/2013 40.94 41.03 40.92 40.96 56841
2/26/2013 40.83 40.99 40.78 40.92 83207
2/25/2013 40.88 40.95 40.75 40.75 58117
2/22/2013 40.78 40.85 40.74 40.83 51552
2/21/2013 40.70 40.78 40.69 40.78 48135
2/20/2013 40.79 40.84 40.72 40.74 45210
2/19/2013 40.73 40.81 40.72 40.79 50331
2/15/2013 40.75 40.81 40.62 40.66 56794
2/14/2013 40.62 40.77 40.62 40.75 50752
2/13/2013 40.64 40.68 40.59 40.66 47886
2/12/2013 40.48 40.66 40.46 40.61 63732
2/11/2013 40.43 40.49 40.42 40.48 64306
2/8/2013 40.44 40.53 40.44 40.45 65292
2/7/2013 40.56 40.56 40.40 40.43 70495
2/6/2013 40.62 40.63 40.49 40.56 67634
2/5/2013 40.60 40.66 40.57 40.66 59261
2/4/2013 40.61 40.71 40.51 40.55 84252
2/1/2013 40.70 40.81 40.67 40.72 91928
1/31/2013 40.87 40.95 40.80 40.82 99582
1/30/2013 41.19 41.20 40.86 40.87 121915
1/29/2013 41.31 41.32 41.23 41.23 44088
1/28/2013 41.40 41.40 41.31 41.37 43207
1/25/2013 41.42 41.43 41.34 41.36 37808
1/24/2013 41.30 41.40 41.30 41.36 40970
1/23/2013 41.34 41.36 41.30 41.31 27578
1/22/2013 41.36 41.37 41.27 41.36 32345
1/18/2013 41.20 41.33 41.20 41.33 28094
1/17/2013 41.15 41.29 41.14 41.27 50253
1/16/2013 41.16 41.19 41.08 41.11 40645
1/15/2013 41.13 41.21 41.09 41.21 37390
1/14/2013 41.21 41.24 41.11 41.21 26488
1/11/2013 41.17 41.25 41.13 41.21 25711
1/10/2013 41.14 41.20 41.12 41.20 36422
1/9/2013 41.12 41.14 41.07 41.13 24119
1/8/2013 41.08 41.10 41.02 41.07 30446
1/7/2013 40.93 41.09 40.89 41.08 60933
1/4/2013 40.93 41.05 40.88 40.99 52595
1/3/2013 40.95 41.03 40.89 40.94 67002
1/2/2013 41.05 41.05 40.96 41.03 78401
12/31/2012 40.59 40.72 40.54 40.71 39537
12/28/2012 40.66 40.74 40.55 40.55 40001
Marketplace
Trading Center