$26.55 -0.02 (%) SPDR Brcl HY Shs -

Apr. 28, 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
4/28/201626.5526.6226.5326.551,974,820
4/27/201626.4026.5926.4026.571,205,340
4/26/201626.4726.4726.4126.46693,318
4/25/201626.4326.4926.4026.42563,050
4/22/201626.4326.4826.4126.45397,650
4/21/201626.4726.4726.4026.40802,573
4/20/201626.3526.4826.3526.43702,872
4/19/201626.3026.3626.2426.35753,190
4/18/201626.1126.2426.1026.241,634,060
4/15/201626.0726.1426.0726.133,920,850
4/14/201626.1226.1226.0526.09330,685
4/13/201625.9326.1025.9326.08699,346
4/12/201625.8825.9325.8625.93975,320
4/11/201625.8225.8625.7525.84399,175
4/8/201625.7625.8025.7225.77735,061
4/7/201625.7225.7225.6425.68737,217
4/6/201625.6525.7925.6025.70731,143
4/5/201625.6225.6925.5825.602,337,780
4/1/201625.7425.8025.6325.77872,152
3/31/201625.8125.8725.8125.82611,782
3/30/201625.7925.8525.7525.80644,445
3/29/201625.6725.7825.6325.78945,085
3/28/201625.8025.8025.7125.73624,904
3/24/201625.8025.8025.7225.771,091,300
3/23/201625.8925.8925.8325.851,123,950
3/22/201625.9325.9325.8425.851,481,320
3/21/201625.9325.9825.8725.891,840,390
3/18/201625.8525.9725.8525.88973,891
3/17/201625.7825.8725.7525.831,214,520
3/16/201625.6125.7825.5625.763,837,190
3/15/201625.6525.6925.6125.622,774,080
3/14/201625.8025.8025.6925.761,054,130
3/11/201625.6925.8625.6925.831,744,500
3/10/201625.5425.6025.5025.59935,022
3/9/201625.4925.5225.4425.52630,512
3/8/201625.5325.5625.4625.471,528,370
3/7/201625.5225.5725.4925.55610,860
3/4/201625.4525.5525.3625.531,613,410
3/3/201625.3525.4325.2825.41777,727
3/2/201625.3525.4725.2925.36953,990
3/1/201625.0125.5125.0025.484,066,040
2/29/201625.0825.3425.0825.314,273,510
2/26/201624.9825.1124.9825.081,652,600
2/25/201624.8724.9524.8224.94965,447
2/24/201624.6724.8424.6624.84784,879
2/23/201624.8324.8524.7424.841,327,040
2/22/201624.7424.8624.7324.86953,640
2/19/201624.6324.6824.5824.67890,410
2/18/201624.6024.7024.5824.661,087,940
2/17/201624.5024.6524.5024.601,037,730
2/16/201624.4724.5624.3624.491,148,210
2/12/201624.1824.4324.1524.411,153,270
2/11/201624.1724.2224.0324.114,843,150
2/10/201624.4124.4724.2924.313,943,110
2/9/201624.3724.4624.3124.382,124,340
2/8/201624.5624.5824.4124.461,086,090
2/5/201624.7924.8124.6824.711,892,420
2/4/201624.8624.9024.7924.80658,249
2/3/201624.8424.9024.7224.892,284,540
2/2/201624.8424.8524.7624.781,233,070
2/1/201625.0325.0324.9024.921,559,760
1/29/201625.1225.1625.0725.15554,196
1/28/201625.0725.1025.0025.06882,141
1/27/201625.0125.0724.9324.98967,670
1/26/201624.9325.0524.9325.051,139,180
1/25/201624.9925.0724.9224.931,789,400
1/22/201624.8725.0524.8725.051,428,750
1/21/201624.6424.8224.5824.814,860,810
1/20/201624.8024.9224.5024.686,711,310
1/19/201625.0025.0424.8424.893,151,840
1/15/201625.0525.0524.9025.041,935,680
1/14/201625.2325.3025.1625.251,597,150
1/13/201625.4825.4925.2325.241,732,110
1/12/201625.5325.6025.4425.461,087,900
1/11/201625.6125.6225.4825.481,211,470
1/8/201625.5625.6425.4925.49834,719
1/7/201625.5225.6225.5025.532,052,060
1/6/201625.5125.6525.5125.651,070,910
1/5/201625.7125.7125.5925.63911,671
1/4/201625.6025.6225.5325.582,831,010
12/31/201525.6925.7725.6725.692,089,870
12/30/201525.6725.8025.6425.712,209,880
12/29/201525.6325.7425.6325.702,039,970
12/28/201525.7625.7625.6825.722,006,470
12/24/201525.7425.8325.7325.76861,121
12/23/201525.6925.7925.6725.743,762,310
12/22/201525.5425.7025.5425.681,419,890
12/21/201525.5525.6325.5125.552,811,160
12/18/201525.6425.6925.5625.562,129,730
12/17/201525.7825.8225.6425.643,611,260
12/16/201525.7425.8325.6825.803,106,630
12/15/201525.6425.7625.6425.732,580,230
12/14/201525.5625.6525.4025.573,052,070
12/11/201525.9325.9325.5325.766,806,310
12/10/201526.0926.1326.0526.084,299,960
12/9/201526.0226.1526.0026.102,842,430
12/8/201526.1526.1926.0226.035,640,150
12/7/201526.3826.4026.3026.31834,904
12/4/201526.4426.4726.3926.421,691,630
12/3/201526.4626.5026.4226.43742,558
  • Showing 1-100 of 1,030 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center