$24.41 +0.30 (%) SPDR Brcl HY Shs - NYSEARCA

Feb. 12, 2016 | 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
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
12/2/201526.5026.5626.5026.501,819,000
12/1/201526.4426.5426.4426.531,319,580
11/30/201526.5526.5826.5426.55723,960
11/27/201526.5726.5926.5326.59373,160
11/25/201526.5726.5826.5426.56671,692
11/24/201526.5126.5926.5026.581,142,650
11/23/201526.6226.6326.5526.57900,703
11/20/201526.6226.6726.6026.61757,695
11/19/201526.8026.8026.6226.631,405,900
11/18/201526.7826.8126.7726.801,210,680
11/17/201526.7826.8426.7626.771,022,780
11/16/201526.7126.7926.7126.782,685,460
11/13/201526.7926.8326.7326.741,452,490
11/12/201526.8926.9326.8126.812,618,350
11/11/201526.7527.0026.7526.94898,614
11/10/201527.0027.0426.9126.953,844,820
11/9/201527.0227.0526.9926.991,393,320
11/6/201527.1327.1427.0327.061,755,920
11/5/201527.2227.2427.1527.151,431,930
11/4/201527.2527.3127.2427.26518,970
11/3/201527.2127.3027.2127.26778,759
10/30/201527.2927.3327.2727.304,199,310
10/29/201527.3127.3427.2927.302,398,960
10/28/201527.3127.3727.2727.322,539,020
10/27/201527.3127.3827.2627.29755,583
10/26/201527.3927.3927.3327.332,282,290
10/23/201527.3727.4127.3327.372,425,010
10/22/201527.3727.3727.2827.322,741,630
10/21/201527.3727.4027.3127.343,503,720
10/20/201527.2927.3627.2727.361,111,560
10/19/201527.3027.3327.2527.331,260,530
10/16/201527.2627.3027.2127.28699,354
10/15/201527.1327.2327.1227.211,579,420
10/14/201527.2527.2527.1827.18993,891
10/13/201527.2227.2927.2127.242,493,350
10/12/201527.3627.3627.2727.301,936,290
10/9/201527.2527.2927.2027.261,606,630
10/8/201527.1527.2427.0727.233,594,520
10/7/201527.0827.2026.9627.182,502,230
10/6/201526.9127.0426.8827.002,829,660
10/5/201526.7626.8926.7626.882,596,070
10/2/201526.6726.7226.6026.691,021,590
10/1/201526.8026.8326.7326.751,480,650
9/30/201526.9627.0026.8626.943,666,320
9/29/201526.9026.9626.8826.931,969,390
9/28/201527.1527.1626.9326.952,381,930
9/25/201527.2727.3227.2027.22498,791
9/24/201527.3227.3427.2827.302,798,320
9/23/201527.4227.4727.3427.362,000,680
9/22/201527.4627.5427.4127.41735,618
9/21/201527.5927.5927.5227.531,110,320
  • Showing 1-100 of 979 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center