SPDR Brcl HY Shs  $30.20

up +0.04


17/9/2014 03:59 PM  |  NYSEARCA : SJNK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJNK historical data

Date Open High Low Close Volume
9/16/201430.1830.2030.1530.16853,300
9/15/201430.1630.2230.1530.18625,099
9/12/201430.2430.2430.1730.19531,985
9/11/201430.2230.2530.2130.23580,470
9/10/201430.2730.2730.2330.251,010,670
9/9/201430.3130.3230.2630.26632,189
9/8/201430.3230.3530.3130.32433,105
9/5/201430.3630.4030.3430.351,479,560
9/4/201430.4230.4430.3530.351,206,630
9/3/201430.4530.4530.4030.41513,015
9/2/201430.4530.4630.3930.44405,469
8/29/201430.5630.5730.5230.55595,217
8/28/201430.5530.5730.5230.56494,606
8/27/201430.5530.5730.5430.57877,183
8/26/201430.5330.5430.4930.53570,343
8/25/201430.5430.5430.4830.50406,934
8/22/201430.5130.5230.4830.50453,754
8/21/201430.5230.5330.4930.51558,183
8/20/201430.5030.5330.4830.51920,131
8/19/201430.5030.5430.4730.52743,018
8/18/201430.4430.5030.4430.491,053,140
8/15/201430.4330.4530.3830.43825,737
8/14/201430.4030.4430.3830.411,154,800
8/13/201430.3630.4030.3530.39626,084
8/12/201430.3330.3430.3030.321,142,040
8/11/201430.2630.3230.2630.29814,714
8/8/201430.2230.2930.1530.29583,082
8/7/201430.1730.2330.1530.201,315,540
8/6/201430.1430.1730.1130.148,908,670
8/5/201430.1930.2030.1130.152,137,360
8/4/201430.0930.1830.0930.181,113,810
8/1/201430.1030.2229.9930.093,787,690
7/31/201430.3730.3930.2830.373,121,900
7/30/201430.5830.6030.4430.482,222,090
7/29/201430.6130.6330.5630.57815,808
7/28/201430.5930.6330.5830.591,498,120
7/25/201430.6430.6530.6030.61533,363
7/24/201430.6530.6630.6230.64693,487
7/23/201430.6130.6530.6030.63678,004
7/22/201430.5830.6230.5830.591,131,280
7/21/201430.5930.5930.5530.581,253,640
7/18/201430.5230.6130.5130.581,532,800
7/17/201430.6530.6530.4730.524,572,600
7/16/201430.6730.6930.6330.641,447,620
7/15/201430.7530.7730.6730.681,544,840
7/14/201430.7530.7830.7430.74528,147
7/11/201430.7230.7630.7130.74521,497
7/10/201430.7830.7930.7130.71952,568
7/9/201430.8330.8430.7830.79925,611
7/8/201430.8530.8530.8230.82450,960
7/7/201430.8530.8730.8330.85585,636
7/3/201430.8430.8530.8230.84460,937
7/2/201430.8330.8430.8230.83480,864
7/1/201430.8530.8930.8330.84776,472
6/30/201430.9630.9630.9330.96526,650
6/27/201430.9430.9630.9230.94663,721
6/26/201430.9630.9630.9330.95371,328
6/25/201430.9530.9630.9430.96703,011
6/24/201430.9430.9730.9330.96681,855
6/20/201430.9530.9530.9330.94578,497
6/19/201430.9830.9830.9230.92813,502
6/18/201430.9330.9630.9130.96975,197
6/17/201430.9030.9130.8930.91612,043
6/16/201430.8930.9130.8930.91374,229
6/13/201430.8930.9030.8630.90381,350
6/12/201430.8930.8930.8530.881,192,740
6/11/201430.8630.8830.8630.87599,765
6/10/201430.8830.8830.8530.86869,629
6/9/201430.8430.8730.8330.87610,119
6/6/201430.8430.8730.8230.85523,932
6/5/201430.8030.8630.8030.841,003,650
6/4/201430.8330.8330.7930.811,585,180
6/3/201430.8530.8530.8130.82884,716
6/2/201430.8230.8730.8230.85800,317
5/30/201430.9530.9930.9430.972,579,020
5/29/201430.9430.9630.9230.95848,288
5/28/201430.9530.9530.9230.94526,917
5/27/201430.9230.9430.9130.94546,537
5/23/201430.9130.9130.9030.91444,135
5/22/201430.9230.9230.8930.90488,509
5/21/201430.9130.9330.8930.93855,907
5/20/201430.9030.9130.8730.90649,572
5/19/201430.9330.9330.8930.91470,432
5/16/201430.8630.9030.8630.90485,533
5/15/201430.9130.9130.8530.861,350,580
5/13/201430.8830.9030.8730.90795,238
5/12/201430.8630.9030.8630.90647,772
5/8/201430.8630.8630.8230.841,334,400
5/7/201430.8630.8730.8430.861,025,510
5/6/201430.8730.8730.8330.864,356,450
5/5/201430.8230.8630.8130.85659,699
5/2/201430.8330.8430.8130.82938,222
5/1/201430.8330.8530.8030.841,278,760
4/30/201430.9630.9730.9430.96800,426
4/29/201430.9530.9730.9330.95608,627
4/28/201430.9430.9730.9130.97672,287
4/25/201430.9330.9530.9130.941,478,300
4/24/201430.9330.9330.8830.92551,519
4/23/201430.9330.9330.8830.89807,574
4/22/201430.9230.9330.9130.93846,031
Trading Center