$28.76 0.00 (%) SPDR Brcl HY Shs - NYSEARCA

Dec. 17, 2014 | 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
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
10/29/201429.9329.9429.8529.88780,808
10/28/201429.9229.9629.8529.921,302,360
10/27/201429.9229.9329.8629.87953,225
10/24/201429.9129.9329.8629.921,163,500
10/23/201429.9529.9729.8729.881,831,990
10/22/201429.9529.9529.8229.872,433,420
10/21/201429.8929.9629.8229.914,086,410
10/20/201429.7129.8129.6929.811,489,360
10/17/201429.6229.8129.5529.683,847,180
10/16/201429.3629.5329.3229.473,904,230
10/15/201429.3929.4829.3329.463,168,170
10/14/201429.5429.5729.4629.482,571,910
10/13/201429.6229.6229.4929.53767,979
10/10/201429.6629.7229.5729.572,092,270
10/9/201429.8829.9129.7229.722,019,810
10/8/201429.8729.9229.8529.911,823,680
10/7/201429.9729.9729.8729.882,132,650
10/6/201429.9729.9929.9329.961,505,120
10/3/201429.8729.9629.8129.953,698,390
10/2/201429.8329.8729.7829.831,080,870
10/1/201429.8029.8629.7829.852,275,540
9/30/201429.8729.9429.8529.931,464,070
9/29/201429.8729.8829.8029.831,386,530
9/26/201429.9529.9929.8429.963,984,210
9/25/201430.0530.0629.9529.981,918,120
9/24/201430.1230.1230.0530.081,155,530
9/23/201430.1730.2130.1130.11812,942
9/22/201430.2330.2530.1730.223,032,950
9/19/201430.2030.2430.2030.21868,078
9/18/201430.2130.2530.1930.20525,825
9/17/201430.1830.2230.1430.20825,568
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
  • Showing 1-100 of 692 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center