$34.70 -0.18 (%) SPDR Brcl HY Bd Shs -

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNK historical data

Date Open High Low Close Volume
5/4/201634.8034.8434.6734.7016,132,900
5/3/201635.0835.0834.8434.8810,191,600
5/2/201635.0435.1535.0435.155,775,340
4/29/201635.2335.3435.1135.3014,042,300
4/28/201635.2335.3935.2235.249,450,260
4/27/201635.0935.2935.0835.259,537,290
4/26/201635.0335.0634.9535.068,785,620
4/25/201634.9935.0434.9034.927,211,110
4/22/201634.9735.0634.9435.0410,137,900
4/21/201635.1135.1434.9234.9411,899,000
4/20/201635.0335.1534.9335.0610,823,000
4/19/201634.8835.0034.8434.997,321,930
4/18/201634.4634.8134.4434.808,536,880
4/15/201634.5834.6134.5234.568,720,340
4/14/201634.6534.6734.6034.638,777,770
4/13/201634.5734.7434.5334.669,492,350
4/12/201634.2734.4534.2434.4210,112,400
4/11/201634.1834.2834.1834.205,289,130
4/8/201634.1434.1734.0834.149,816,650
4/7/201634.0234.1033.9033.9212,553,300
4/6/201633.9534.1533.9134.1219,192,800
4/5/201633.8333.9733.8133.8711,894,100
4/4/201634.0934.1733.9734.0112,754,600
4/1/201633.9734.1833.8534.1418,058,300
3/31/201634.1834.3234.1634.2514,580,900
3/30/201634.1134.2634.1134.2011,435,500
3/29/201633.9234.1133.8234.0812,638,400
3/28/201634.2034.2233.9633.989,358,980
3/24/201634.0534.1834.0234.159,037,800
3/23/201634.4434.4534.2934.3012,484,600
3/22/201634.4734.5334.4034.4812,321,700
3/21/201634.5834.6034.4434.539,630,520
3/18/201634.5734.7134.5234.5413,579,900
3/17/201634.2734.5934.2534.5019,577,500
3/16/201633.9134.3833.8934.2713,449,000
3/15/201634.0634.1133.9534.0311,634,100
3/14/201634.3034.3234.1134.259,807,910
3/11/201634.2134.4034.2134.3314,326,900
3/10/201633.8733.9733.7133.9312,975,600
3/9/201633.7333.7333.5933.696,923,870
3/8/201633.7633.8433.6133.6121,167,700
3/7/201633.8033.8833.7433.8411,228,400
3/4/201633.7733.9433.6433.8111,440,200
3/3/201633.5933.7933.4533.7010,551,600
3/2/201633.6333.6633.5233.6116,415,700
3/1/201633.3233.8733.2333.8535,411,900
2/29/201633.0633.4833.0633.4328,725,900
2/26/201632.9833.0932.9433.0715,295,800
2/25/201632.6732.8632.5732.8511,847,900
2/24/201632.4032.7232.3632.719,093,780
2/23/201632.6232.7132.4532.6619,170,400
2/22/201632.5232.7032.5132.7010,988,000
2/19/201632.1732.3832.1232.384,915,040
2/18/201632.3332.4732.2832.328,872,870
2/17/201632.2332.3832.1932.2915,807,000
2/16/201632.1032.1732.0232.059,371,880
2/12/201631.6132.0331.5732.0021,244,500
2/11/201631.4431.6031.2731.4914,398,700
2/10/201631.9332.0231.6731.7111,238,400
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center