$28.44 +0.06 (%) SPDR Brcl HY Shs - NYSEARCA

Jul. 30, 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
7/29/201528.3128.4028.2528.382,386,070
7/28/201528.2728.3128.2028.283,743,150
7/27/201528.3028.3028.2128.222,633,520
7/24/201528.3628.4028.3128.334,048,280
7/23/201528.4128.4128.3528.401,030,660
7/22/201528.4928.5028.4028.412,106,980
7/21/201528.5928.6128.5228.561,675,740
7/20/201528.6128.6428.5828.60857,335
7/17/201528.7228.7428.6228.631,925,660
7/16/201528.7528.7528.7028.75922,842
7/15/201528.7028.7428.7028.731,477,360
7/14/201528.7028.7328.6928.731,333,690
7/13/201528.7428.7528.7128.71983,016
7/10/201528.7028.7428.6128.712,864,220
7/9/201528.6628.6828.6228.65764,749
7/8/201528.6928.6928.6028.611,059,020
7/7/201528.7328.8128.6928.734,253,740
7/6/201528.8128.8628.7428.783,169,980
7/2/201528.8228.9028.8028.83609,611
7/1/201528.8328.8328.7928.822,124,120
6/30/201528.9028.9228.8328.912,323,920
6/29/201528.9228.9828.8228.822,947,230
6/26/201529.0329.0328.9829.001,485,950
6/25/201529.0329.0529.0029.02568,750
6/24/201529.0429.0929.0229.041,523,560
6/23/201529.0529.1029.0529.072,018,280
6/22/201529.0829.0929.0429.061,605,310
6/19/201529.0029.0529.0029.032,010,420
6/18/201528.9929.0328.9929.03821,082
6/17/201528.9929.0128.9029.012,628,290
6/16/201528.9228.9928.8928.971,370,280
6/15/201529.0129.0228.9328.933,726,980
6/12/201529.0229.0729.0029.011,503,770
6/11/201529.0529.0729.0129.062,868,370
6/10/201529.0029.0529.0029.04799,296
6/9/201529.0829.0829.0129.02571,561
6/8/201529.0729.0729.0229.061,227,500
6/5/201529.0929.1129.0229.042,867,570
6/4/201529.1429.1529.0829.091,327,560
6/3/201529.2129.2429.1129.112,724,010
6/2/201529.1629.2129.1629.17865,382
6/1/201529.1829.2229.1729.201,069,920
5/29/201529.3229.3229.2829.281,264,220
5/28/201529.2929.3329.2829.32972,167
5/27/201529.3229.3329.2929.31752,804
5/26/201529.2929.3129.2829.311,526,830
5/22/201529.2829.3129.2429.31478,486
5/21/201529.2229.3029.2229.28743,463
5/20/201529.2629.2929.2429.261,343,100
5/19/201529.2629.3029.2129.29581,432
5/18/201529.3129.3329.2729.301,150,240
5/15/201529.2929.3129.2729.31637,505
5/14/201529.2629.3029.2329.28448,803
5/13/201529.2029.2529.1829.225,104,400
5/12/201529.2329.2929.1629.183,226,680
5/11/201529.3429.3429.2429.24715,107
5/8/201529.2429.3129.2329.31736,907
5/7/201529.1529.2329.1429.201,518,910
5/6/201529.2429.2529.1829.201,602,600
5/5/201529.2229.2529.2129.221,747,190
5/4/201529.2629.2829.2429.24612,470
5/1/201529.2429.2629.1929.25571,121
4/30/201529.3529.3529.3229.341,840,330
4/29/201529.3629.3829.3129.35951,254
4/28/201529.3729.4029.3629.38702,848
4/27/201529.3629.4129.3529.40949,911
4/24/201529.3529.3729.3229.36695,213
4/23/201529.2629.4129.2529.311,439,280
4/22/201529.3529.3529.3129.33702,939
4/21/201529.3129.3329.3029.31778,086
4/20/201529.2629.3329.2629.30918,557
4/17/201529.2429.2929.2229.26880,063
4/16/201529.2929.3129.2529.28757,200
4/15/201529.2629.3129.2529.28637,373
4/14/201529.2029.2429.2029.23695,118
4/13/201529.2229.2729.1629.23756,385
4/10/201529.2629.2729.2029.201,103,060
4/9/201529.2029.2529.1629.25782,431
4/8/201529.2329.2429.1729.21898,320
4/7/201529.1629.2129.1529.201,347,450
4/6/201529.1129.1629.1029.131,127,380
4/2/201529.0829.1129.0429.091,180,990
4/1/201529.0629.1129.0229.08859,864
3/31/201529.1929.2229.1929.191,395,250
3/30/201529.2429.2829.1929.22876,124
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
  • Showing 1-100 of 843 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!