$29.31 0.00 (%) SPDR Brcl HY Shs - NYSEARCA

May. 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
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
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
  • Showing 1-100 of 799 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center