NYSEARCA:JNK
SPDR Blmbg Barclays High Yield Bd ETF Price (Quote)
$93.30
-0.130 (-0.139%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.47 | $94.69 | Wednesday, 1st May 2024 JNK stock ended at $93.30. This is 0.139% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.91% from a day low at $92.85 to a day high of $93.70. |
| 90 days | $92.47 | $95.43 | |
| 52 weeks | $87.80 | $95.59 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $92.85 | $93.70 | $92.85 | $93.30 | 11 543 192 |
| Apr 30, 2024 | $93.72 | $93.91 | $93.38 | $93.43 | 8 281 937 |
| Apr 29, 2024 | $93.77 | $94.02 | $93.77 | $94.02 | 5 319 158 |
| Apr 26, 2024 | $93.45 | $93.77 | $93.42 | $93.73 | 4 938 539 |
| Apr 25, 2024 | $93.14 | $93.45 | $92.88 | $93.42 | 4 208 761 |
| Apr 24, 2024 | $93.84 | $93.87 | $93.45 | $93.68 | 4 651 789 |
| Apr 23, 2024 | $93.58 | $93.94 | $93.47 | $93.84 | 3 303 999 |
| Apr 22, 2024 | $93.14 | $93.52 | $93.14 | $93.48 | 4 059 445 |
| Apr 19, 2024 | $92.93 | $93.12 | $92.87 | $93.00 | 6 923 275 |
| Apr 18, 2024 | $92.69 | $92.88 | $92.56 | $92.81 | 4 905 953 |
| Apr 17, 2024 | $92.82 | $93.01 | $92.63 | $92.69 | 7 747 194 |
| Apr 16, 2024 | $92.82 | $92.84 | $92.47 | $92.57 | 7 125 461 |
| Apr 15, 2024 | $93.48 | $93.49 | $92.78 | $92.88 | 4 658 816 |
| Apr 12, 2024 | $93.37 | $93.48 | $93.27 | $93.44 | 6 696 732 |
| Apr 11, 2024 | $93.59 | $93.66 | $93.21 | $93.45 | 6 687 901 |
| Apr 10, 2024 | $93.76 | $93.92 | $93.37 | $93.54 | 7 585 455 |
| Apr 09, 2024 | $94.36 | $94.48 | $94.23 | $94.42 | 6 702 364 |
| Apr 08, 2024 | $93.94 | $94.23 | $93.90 | $94.16 | 4 208 429 |
| Apr 05, 2024 | $93.99 | $94.06 | $93.90 | $93.91 | 4 171 515 |
| Apr 04, 2024 | $94.28 | $94.41 | $93.88 | $93.96 | 4 142 266 |
| Apr 03, 2024 | $93.93 | $94.15 | $93.82 | $94.09 | 4 716 803 |
| Apr 02, 2024 | $93.94 | $94.07 | $93.87 | $94.04 | 4 351 942 |
| Apr 01, 2024 | $94.69 | $94.69 | $94.18 | $94.22 | 4 807 190 |
| Mar 28, 2024 | $95.24 | $95.35 | $95.09 | $95.20 | 4 336 693 |
| Mar 27, 2024 | $95.02 | $95.35 | $94.95 | $95.35 | 2 961 570 |
