UK markets close in 1 hour 32 minutes

SPDR Blmbg BarclaysST HY Bd ETF (SJNK)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.77+0.02 (+0.10%)
As of 09:58AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202424.7424.7924.7524.7724.77320,848
18 Apr 202424.7124.7524.6824.7524.754,213,000
17 Apr 202424.7524.7924.7024.7124.718,420,200
16 Apr 202424.7524.7524.6724.6924.696,017,400
15 Apr 202424.8624.8924.7324.7524.759,885,600
12 Apr 202424.8624.8724.8224.8624.864,826,600
11 Apr 202424.9024.9024.8124.8624.866,511,200
10 Apr 202424.9424.9524.8424.8824.8810,000,000
09 Apr 202425.0325.0825.0225.0625.064,436,700
08 Apr 202424.9525.0224.9425.0025.002,772,000
05 Apr 202424.9624.9724.9324.9524.956,044,200
04 Apr 202425.0225.0424.9224.9524.953,482,300
03 Apr 202424.9524.9924.9224.9724.974,936,000
02 Apr 202424.9424.9724.9124.9624.963,828,700
01 Apr 202425.0725.0824.9925.0025.007,378,900
01 Apr 20240.158 Dividend
28 Mar 202425.2425.2825.2025.2225.064,821,500
27 Mar 202425.2225.2625.1925.2525.092,747,300
26 Mar 202425.2325.2325.1525.1625.003,865,300
25 Mar 202425.2125.2225.1925.2025.042,513,900
22 Mar 202425.2725.2725.1925.2125.054,604,800
21 Mar 202425.3125.3225.2125.2425.083,206,900
20 Mar 202425.2225.2725.1725.2725.112,513,800
19 Mar 202425.1425.2425.1325.2325.073,321,500
18 Mar 202425.1925.1925.1225.1424.983,487,600
15 Mar 202425.1125.1425.0825.1124.954,678,100
14 Mar 202425.1925.2125.0825.1024.945,044,600
13 Mar 202425.1925.2525.1625.1925.035,173,700
12 Mar 202425.2125.2125.1325.1725.012,171,200
11 Mar 202425.1625.1825.1425.1725.011,900,200
08 Mar 202425.1925.2525.1625.1725.012,530,600
07 Mar 202425.1825.2025.1325.1625.003,004,000
06 Mar 202425.1425.1625.1025.1224.963,440,900
05 Mar 202425.1225.1625.0825.0924.934,322,300
04 Mar 202425.1225.1425.0825.1324.973,580,000
01 Mar 202425.0625.1225.0125.1224.967,030,900
01 Mar 20240.159 Dividend
29 Feb 202425.2125.2325.1725.1824.865,087,500
28 Feb 202425.1525.1725.1225.1624.843,031,400
27 Feb 202425.1625.1625.1125.1524.833,552,700
26 Feb 202425.1925.2025.1225.1424.823,611,700
23 Feb 202425.1925.2025.1525.1724.854,622,800
22 Feb 202425.1425.1625.1025.1524.834,811,600
21 Feb 202425.0925.1025.0225.0624.754,366,100
20 Feb 202425.0525.1125.0325.1024.795,372,700
16 Feb 202425.0725.0725.0225.0524.745,137,600
15 Feb 202425.1025.1325.0625.1124.805,137,600
14 Feb 202425.0525.0825.0125.0524.744,786,100
13 Feb 202425.0025.0324.9424.9824.677,652,900
12 Feb 202425.1925.1925.1125.1124.803,691,600
09 Feb 202425.1625.1825.1125.1724.854,148,200
08 Feb 202425.1325.1625.1025.1324.812,559,800
07 Feb 202425.1425.1425.0725.1124.803,390,800
06 Feb 202425.0325.1025.0025.0824.775,501,200
05 Feb 202425.0425.0424.9625.0024.694,833,500
02 Feb 202425.0525.1125.0325.0824.778,417,700
01 Feb 202425.1325.2025.0725.1624.846,304,800
01 Feb 20240.155 Dividend
31 Jan 202425.3025.3325.2025.2224.757,600,200
30 Jan 202425.3125.3225.2325.2524.786,966,800
29 Jan 202425.2825.3025.2225.2924.823,348,400
26 Jan 202425.2725.2925.2425.2424.772,586,100
25 Jan 202425.2125.2725.1725.2724.804,101,700
24 Jan 202425.2025.2025.1025.1324.664,515,200
23 Jan 202425.1525.1525.0825.1324.662,207,900
22 Jan 202425.1525.1925.1125.1324.664,937,300
19 Jan 202425.1125.1225.0225.1224.653,847,000
18 Jan 202425.0825.0825.0325.0824.614,324,600
17 Jan 202425.0725.0724.9925.0224.552,439,000
16 Jan 202425.2025.2125.1025.1224.654,013,200
12 Jan 202425.2725.3125.2125.2424.774,110,900
11 Jan 202425.1825.2325.1125.2324.764,675,100
10 Jan 202425.1825.1925.1325.1624.692,310,700
09 Jan 202425.0825.1725.0625.1424.672,802,600
08 Jan 202425.0225.1225.0025.1124.642,456,200
05 Jan 202424.9825.0824.9624.9924.524,002,100
04 Jan 202425.0425.0424.9724.9724.511,812,400
03 Jan 202425.0025.1024.9825.0524.582,016,700
02 Jan 202425.1125.1225.0625.1024.636,147,400
29 Dec 202325.2325.2625.1425.1424.672,732,800
28 Dec 202325.2825.2825.1725.2224.753,513,600
27 Dec 202325.2325.3325.2025.2924.824,971,000
26 Dec 202325.2025.2125.1725.2024.731,253,100
22 Dec 202325.2425.2425.1525.1824.712,760,000
21 Dec 202325.1925.2125.1225.1924.724,822,900
20 Dec 202325.1325.1925.0825.0924.624,797,100
19 Dec 202325.0825.1325.0525.1024.632,324,000
18 Dec 202325.0825.1024.9825.0424.572,799,600
18 Dec 20230.142 Dividend
15 Dec 202325.2025.2025.1125.1824.572,638,100
14 Dec 202325.2525.3025.1725.1924.586,439,600
13 Dec 202324.8925.1224.8625.1124.504,932,700
12 Dec 202324.8124.8524.7524.8524.252,400,800
11 Dec 202324.8024.8124.7224.7924.191,840,900
08 Dec 202324.7924.8124.7324.8024.203,190,100
07 Dec 202324.8424.8624.8124.8324.233,578,100
06 Dec 202324.8524.8524.7924.7924.192,430,500
05 Dec 202324.7824.8224.7324.7924.193,187,100
04 Dec 202324.7224.7824.7024.7824.184,976,600
01 Dec 202324.6424.8224.6124.8224.228,973,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...