$29.20 +0.04 (%) SPDR Brcl HY Shs - NYSEARCA

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJNK historical data

Date Open High Low Close Volume
3/27/201529.2029.2129.1729.201,635,760
3/26/201529.1829.2129.1329.161,385,220
3/25/201529.2129.2229.1529.152,757,110
3/24/201529.1629.1929.1329.181,880,830
3/23/201529.1629.1829.1329.16899,649
3/20/201529.1129.1529.0929.121,707,550
3/19/201529.0629.1529.0529.052,259,120
3/18/201529.0229.1528.8929.111,381,030
3/17/201529.1229.1429.0229.032,164,160
3/16/201529.1429.1829.1029.1417,908,100
3/13/201529.1629.1929.0829.091,052,310
3/11/201529.1529.1929.1429.161,041,580
3/10/201529.2129.2129.1429.141,750,640
3/9/201529.3129.3129.2229.22471,243
3/6/201529.2929.3329.2329.281,273,670
3/5/201529.3629.3729.3229.351,402,190
3/4/201529.4229.4329.3129.32711,648
3/3/201529.3829.4229.3429.36777,438
3/2/201529.4329.4329.3629.381,738,050
2/27/201529.4229.5329.4229.513,509,820
2/26/201529.4129.4529.4029.42753,183
2/25/201529.3629.4629.3629.401,608,520
2/24/201529.3329.4129.3229.401,852,100
2/23/201529.3829.3829.3129.32515,902
2/20/201529.2729.3129.2529.302,240,450
2/19/201529.2729.3029.2529.27754,275
2/18/201529.2529.3029.1829.273,423,380
2/17/201529.1929.3129.1929.274,576,910
2/13/201529.2129.2529.1529.251,307,140
2/12/201529.2129.2129.1329.211,604,540
2/11/201529.1729.1829.1129.18837,695
2/10/201529.1829.1829.1029.17848,172
2/9/201529.0729.1229.0629.10577,167
2/6/201529.0629.1429.0629.09914,685
2/5/201529.0029.0828.9929.08811,982
2/4/201528.9729.0128.9428.983,773,510
2/3/201528.9528.9628.8628.942,893,240
2/2/201528.8828.9328.8628.91566,361
1/30/201529.0229.0228.9428.981,028,600
1/29/201528.9929.0428.9429.03747,024
1/28/201528.9529.0228.9328.931,544,910
1/27/201528.9628.9828.9028.95666,230
1/26/201528.9929.0128.9328.99844,680
1/23/201528.9929.0328.9628.96655,649
1/22/201528.9529.0028.9128.991,949,120
1/21/201528.8828.9528.8428.95790,670
1/20/201528.9029.0328.9028.94962,758
1/16/201528.8328.9828.8328.962,394,120
1/15/201528.9428.9728.8728.901,836,300
1/14/201528.9128.9928.8828.97631,021
1/13/201529.0429.0628.9529.023,020,450
1/12/201529.0229.1028.9729.053,421,000
1/9/201529.0329.0628.9529.031,029,750
1/8/201528.9929.0328.9429.001,112,590
1/6/201528.8928.9328.7828.803,343,360
1/5/201528.9229.0028.8628.921,676,620
1/2/201528.9329.0228.9229.02872,078
12/31/201428.9228.9628.8928.911,587,910
12/30/201429.0429.0528.9428.942,961,560
12/29/201429.0629.1528.9929.062,778,670
12/26/201429.1429.2029.1129.14710,416
12/24/201429.1129.1729.1029.11608,637
12/23/201429.0829.1229.0529.121,363,260
12/22/201429.0329.0729.0029.071,482,720
12/19/201428.9329.0728.9029.063,862,950
12/18/201428.8529.0028.8428.901,186,670
12/17/201428.4328.7728.4328.764,007,180
12/16/201428.4828.5828.4028.422,507,290
12/15/201428.7228.7428.6128.672,138,740
12/12/201428.7328.7728.6428.723,026,810
12/11/201428.8728.9028.7628.783,935,890
12/10/201429.0529.0528.8728.892,833,260
12/9/201429.0729.1629.0229.062,553,470
12/8/201429.2329.2329.1529.161,857,860
12/5/201429.3229.3229.2229.282,432,110
12/4/201429.3029.3429.3029.30711,866
12/3/201429.3129.3529.2829.341,821,630
12/2/201429.3029.3729.2829.321,416,820
12/1/201429.4329.4729.3329.352,111,860
11/28/201429.6129.6129.5029.51504,893
11/26/201429.6629.7029.6129.66366,931
11/25/201429.6529.6629.6029.66671,043
11/24/201429.6329.7129.6129.641,147,010
11/21/201429.6029.6329.5429.62801,124
11/20/201429.5329.5729.5029.551,295,600
11/19/201429.5629.6029.5129.552,315,520
11/18/201429.6329.6329.5929.611,429,700
11/17/201429.6429.6729.5829.631,330,930
11/14/201429.7129.7329.6429.641,288,960
11/13/201429.8129.8129.7129.71769,560
11/12/201429.8529.8529.7829.801,584,320
11/11/201429.8229.8529.8229.84609,521
11/10/201429.7629.8229.7629.80755,616
11/7/201429.7929.8029.7429.781,263,010
11/6/201429.8029.8129.7429.791,639,830
11/5/201429.8029.8329.7629.771,054,660
11/4/201429.7729.8329.7629.793,594,440
11/3/201429.8329.8329.7729.791,364,420
10/31/201429.9429.9629.9029.951,178,010
10/30/201429.8829.9429.8629.921,278,170
  • Showing 1-100 of 758 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center