$27.53 +0.10 (%) SPDR Brcl HY Shs -

Aug. 23, 2016 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJNK historical data

Date Open High Low Close Volume
8/22/201627.4627.4627.4227.43477,636
8/19/201627.4827.5027.4427.47391,483
8/18/201627.4527.4927.4527.49351,700
8/17/201627.4527.4627.3927.43898,373
8/16/201627.4427.4527.4027.421,245,440
8/15/201627.4527.4827.4427.481,305,530
8/12/201627.4027.4227.3827.39560,478
8/11/201627.3527.4227.3427.41466,462
8/10/201627.3627.3827.3327.361,034,710
8/9/201627.3027.3827.2927.363,042,480
8/8/201627.2027.2927.1627.293,081,160
8/5/201627.2127.2227.1827.201,085,620
8/4/201627.0727.1627.0527.151,308,140
8/3/201627.0027.0526.9527.023,683,690
8/2/201627.0127.0226.9227.001,991,810
8/1/201627.0127.0126.9626.972,007,650
7/29/201627.1927.1927.1127.144,804,040
7/28/201627.2127.2127.1527.16742,787
7/27/201627.1827.2427.1227.24942,609
7/26/201627.2527.2527.1627.20821,668
7/25/201627.2927.2927.2227.23786,421
7/22/201627.2427.3027.2227.29937,793
7/21/201627.2627.2727.2227.24410,118
7/20/201627.2327.2627.2027.231,074,310
7/19/201627.2427.2627.1727.21492,317
7/18/201627.2227.2727.2127.26849,516
7/15/201627.2727.2827.1827.19976,632
7/14/201627.2527.2527.1927.22405,631
7/13/201627.2727.2727.1527.201,934,230
7/12/201627.2627.3727.2127.252,235,130
7/11/201627.2027.2727.2027.232,842,840
7/8/201627.0027.1926.9927.191,919,580
7/7/201626.9126.9726.9026.94604,236
7/6/201626.8026.8926.7726.881,279,750
7/5/201626.8926.8926.8026.841,096,440
7/1/201626.8626.9426.8426.891,344,400
6/30/201626.8627.0126.8626.993,553,010
6/29/201626.7426.8926.6626.871,377,360
6/28/201626.5926.6426.5426.612,618,020
6/27/201626.6626.6626.4126.413,598,990
6/24/201626.5226.8226.5226.681,770,760
6/23/201626.9627.0526.9327.044,456,600
6/22/201626.8326.8826.8326.853,269,870
6/21/201626.8026.8626.7726.862,078,450
6/20/201626.7926.8426.7426.741,033,040
6/17/201626.6226.6926.6226.662,699,570
6/16/201626.6126.6626.5426.63637,161
6/15/201626.6626.7526.6626.671,676,530
6/14/201626.7426.7626.6426.673,139,070
6/13/201626.7926.8226.7226.721,552,130
6/10/201626.9026.9026.7826.811,409,550
6/9/201626.9426.9426.8926.902,193,590
6/8/201626.9226.9626.9026.941,519,620
6/7/201626.7926.9026.7926.881,096,630
6/6/201626.7126.7926.7126.77733,319
6/3/201626.6526.7126.6226.71836,401
6/2/201626.5826.6526.5526.65529,586
6/1/201626.5726.6326.5426.62725,790
5/31/201626.7326.7726.7126.721,663,310
5/27/201626.7126.7426.6626.714,208,860
5/26/201626.7026.7726.6826.711,618,340
5/25/201626.6926.7326.6926.693,239,690
5/24/201626.5726.6726.5626.661,244,480
5/23/201626.5426.5626.5026.54619,864
5/20/201626.4826.5526.4826.522,437,130
5/19/201626.4626.5126.4226.50684,206
5/18/201626.5226.5726.4826.49632,112
5/17/201626.3926.5426.3926.52584,121
5/16/201626.4726.5226.4126.52468,167
5/13/201626.4826.5026.4226.43876,848
5/12/201626.4526.5326.4526.52354,811
5/11/201626.4726.5626.3426.49533,161
5/10/201626.3926.4826.3026.47705,706
5/9/201626.3326.4326.3326.36569,797
5/6/201626.3426.4026.3326.38563,929
5/5/201626.4726.4826.3826.40639,879
5/4/201626.4526.4526.3626.412,175,530
5/3/201626.4226.4926.4226.46871,968
5/2/201626.5126.5326.4726.49627,155
4/29/201626.5926.6226.5226.601,991,860
4/28/201626.5526.6226.5326.551,974,820
4/27/201626.4026.5926.4026.571,205,340
4/26/201626.4726.4726.4126.46693,318
4/25/201626.4326.4926.4026.42563,050
4/22/201626.4326.4826.4126.45397,650
4/21/201626.4726.4726.4026.40802,573
4/20/201626.3526.4826.3526.43702,872
4/19/201626.3026.3626.2426.35753,190
4/18/201626.1126.2426.1026.241,634,060
4/15/201626.0726.1426.0726.133,920,850
4/14/201626.1226.1226.0526.09330,685
4/13/201625.9326.1025.9326.08699,346
4/12/201625.8825.9325.8625.93975,320
4/11/201625.8225.8625.7525.84399,175
4/8/201625.7625.8025.7225.77735,061
4/7/201625.7225.7225.6425.68737,217
4/6/201625.6525.7925.6025.70731,143
4/5/201625.6225.6925.5825.602,337,780
4/1/201625.7425.8025.6325.77872,152
3/31/201625.8125.8725.8125.82611,782
  • Showing 1-100 of 1,110 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center