$27.61 +0.07 (%) SPDR Blmbrg Brc Shs -

Dec. 7, 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

SJNK historical data

Date Open High Low Close Volume
12/7/201627.5627.6827.5427.613,862,670
12/6/201627.4527.5627.4527.54717,855
12/5/201627.4227.4427.3827.431,587,180
12/2/201627.2927.4627.2927.397,349,900
12/1/201627.3427.3727.2627.291,979,100
11/30/201627.4727.5027.4127.481,482,590
11/29/201627.4527.4527.4027.42690,378
11/28/201627.4927.5227.4527.471,359,540
11/25/201627.4727.5127.4627.50547,086
11/23/201627.4127.4627.3827.462,266,020
11/21/201627.2727.3827.2027.353,180,770
11/18/201627.2227.2827.1827.221,845,350
11/17/201627.2127.2927.1827.201,838,950
11/16/201627.2527.2827.1627.24734,522
11/15/201627.1527.3227.1527.321,956,040
11/14/201626.9227.1426.8427.134,926,100
11/11/201627.0327.0726.8126.893,391,440
11/10/201627.2527.3127.0827.081,372,710
11/9/201627.3227.4127.2627.29765,679
11/8/201627.3727.4327.3527.38930,272
11/7/201627.3227.4627.3227.465,805,570
11/4/201627.2327.2327.1927.203,842,090
11/3/201627.2127.2527.1627.201,661,670
11/2/201627.2727.2827.1727.182,872,620
11/1/201627.3727.3727.2427.283,257,020
10/31/201627.5627.5727.4627.485,038,160
10/28/201627.6127.6327.5427.55572,291
10/27/201627.7327.7327.5927.611,868,420
10/26/201627.7827.7827.7027.71629,718
10/25/201627.8027.8027.7527.79420,969
10/24/201627.8027.8327.7627.801,585,720
10/21/201627.7327.7827.7227.781,228,090
10/20/201627.7727.7727.7227.76646,889
10/19/201627.7227.7727.6827.76814,092
10/18/201627.6627.7027.6527.691,286,550
10/17/201627.6527.6727.6027.611,281,850
10/14/201627.6427.6727.6227.64752,005
10/13/201627.6327.6327.5527.591,952,670
10/12/201627.6227.6727.6227.66909,843
10/11/201627.7027.7427.6127.64954,633
10/10/201627.6727.7527.6727.74970,291
10/7/201627.6127.6727.5827.67926,395
10/6/201627.6027.6227.5727.61364,221
10/5/201627.5827.6027.5127.591,442,960
10/4/201627.5927.6027.5127.55723,628
10/3/201627.5127.5827.5127.55526,508
9/30/201627.6827.7127.6427.691,298,330
9/29/201627.6827.6827.5627.621,252,230
9/28/201627.5727.6827.5227.68621,701
9/27/201627.5227.5527.4527.551,129,300
9/26/201627.5527.6027.4727.491,022,890
9/23/201627.5927.6427.5527.554,672,040
9/22/201627.5627.6527.5427.613,814,710
9/21/201627.4427.5527.3927.551,502,520
9/20/201627.3827.4127.3727.401,014,880
9/19/201627.3827.4027.3527.38720,437
9/16/201627.3527.3627.3027.34700,481
9/15/201627.2627.3927.2627.371,865,090
9/14/201627.2827.3327.2527.291,449,490
9/13/201627.3427.3627.2427.272,603,890
9/12/201627.2927.3827.2527.344,299,340
9/9/201627.4527.4527.2527.251,511,580
9/8/201627.5027.5127.4527.461,765,390
9/7/201627.5227.5327.4627.521,254,870
9/6/201627.5027.5327.4927.52770,195
9/2/201627.4827.5127.4527.50533,517
9/1/201627.4127.4127.3427.38827,186
8/31/201627.5627.5827.5027.51540,025
8/30/201627.6127.6127.5627.59623,770
8/29/201627.5227.6127.5227.59413,416
8/26/201627.5127.5727.4527.51660,922
8/25/201627.4727.5227.4727.51328,370
8/24/201627.5027.5127.4527.461,643,780
8/23/201627.4727.5327.4727.50425,107
8/22/201627.4627.4627.4227.43477,636
8/19/201627.4827.5027.4427.47391,483
8/18/201627.4527.4927.4527.49351,700
8/17/201627.4527.4627.3927.43898,373
8/16/201627.4427.4527.4027.421,245,440
8/15/201627.4527.4827.4427.481,305,530
8/12/201627.4027.4227.3827.39560,478
8/11/201627.3527.4227.3427.41466,462
8/10/201627.3627.3827.3327.361,034,710
8/9/201627.3027.3827.2927.363,042,480
8/8/201627.2027.2927.1627.293,081,160
8/5/201627.2127.2227.1827.201,085,620
8/4/201627.0727.1627.0527.151,308,140
8/3/201627.0027.0526.9527.023,683,690
8/2/201627.0127.0226.9227.001,991,810
8/1/201627.0127.0126.9626.972,007,650
7/29/201627.1927.1927.1127.144,804,040
7/28/201627.2127.2127.1527.16742,787
7/27/201627.1827.2427.1227.24942,609
7/26/201627.2527.2527.1627.20821,668
7/25/201627.2927.2927.2227.23786,421
7/22/201627.2427.3027.2227.29937,793
7/21/201627.2627.2727.2227.24410,118
7/20/201627.2327.2627.2027.231,074,310
7/19/201627.2427.2627.1727.21492,317
7/18/201627.2227.2727.2127.26849,516
  • Showing 1-100 of 1,184 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center