Market data

Select a section

SSGA SPDR ETFS Europe I SPDR Barc 0-5 YR US High Yield Bond

(JNKS)
Sector: n/a
3,039.00p
-23.50p -0.77
Last updated: 16:35:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 3,101.00p 3,101.00p 3,056.00p 3,062.50p 385
02/04/2025 3,130.00p 3,146.00p 3,127.00p 3,130.00p 3,249
01/04/2025 3,130.00p 3,144.00p 3,129.00p 3,136.50p 2,145
31/03/2025 3,121.00p 3,135.43p 3,120.00p 3,129.00p 6,132
28/03/2025 3,164.00p 3,133.42p 3,126.50p 3,126.50p 127
27/03/2025 3,164.00p 3,145.00p 3,134.50p 3,134.50p 1
26/03/2025 3,164.00p 3,168.00p 3,158.00p 3,158.00p 24
25/03/2025 3,161.00p 3,167.00p 3,153.00p 3,153.00p 209
24/03/2025 3,156.00p 3,162.50p 3,151.00p 3,162.50p 522
21/03/2025 3,151.00p 3,161.64p 3,151.00p 3,155.50p 538
20/03/2025 3,126.00p 3,161.00p 3,149.00p 3,149.00p 3
19/03/2025 3,126.00p 3,145.00p 3,133.56p 3,141.00p 56
18/03/2025 3,126.00p 3,137.00p 3,132.50p 3,132.50p 366
17/03/2025 3,126.00p 3,142.00p 3,126.00p 3,130.50p 1,370
14/03/2025 3,126.00p 3,142.50p 3,126.00p 3,142.50p 410
13/03/2025 3,132.00p 3,144.00p 3,126.55p 3,128.00p 1,571
12/03/2025 3,133.00p 3,149.00p 3,133.00p 3,135.50p 4,635
11/03/2025 3,169.00p 3,166.00p 3,147.00p 3,147.00p 174
10/03/2025 3,169.00p 3,176.00p 3,161.52p 3,168.50p 265
07/03/2025 3,169.00p 3,169.00p 3,162.50p 3,162.50p 220
06/03/2025 3,178.00p 3,181.00p 3,164.00p 3,168.00p 10
05/03/2025 3,192.00p 3,198.00p 3,178.50p 3,178.50p 1,343
04/03/2025 3,234.00p 3,234.00p 3,212.00p 3,212.00p 1,752
03/03/2025 3,264.00p 3,267.00p 3,229.50p 3,229.50p 72
28/02/2025 3,256.00p 3,266.69p 3,252.49p 3,259.00p 1,682
27/02/2025 3,254.00p 3,256.00p 3,246.34p 3,248.50p 47
26/02/2025 3,254.00p 3,237.48p 3,233.50p 3,233.50p 2,317
25/02/2025 3,254.00p 3,254.00p 3,238.00p 3,238.00p 38
24/02/2025 3,252.00p 3,252.00p 3,234.74p 3,238.50p 1,330
21/02/2025 3,226.00p 3,243.00p 3,226.00p 3,235.50p 1,826
20/02/2025 3,243.00p 3,246.00p 3,233.50p 3,233.50p 199
19/02/2025 3,227.00p 3,250.00p 3,227.00p 3,247.00p 337
18/02/2025 3,232.00p 3,249.00p 3,232.00p 3,237.00p 66
17/02/2025 3,254.00p 3,254.00p 3,236.00p 3,241.00p 319
14/02/2025 3,274.00p 3,254.00p 3,240.00p 3,240.00p 2
13/02/2025 3,274.00p 3,252.00p 3,251.50p 3,251.50p 2
12/02/2025 3,274.00p 3,274.48p 3,270.17p 3,273.00p 501
11/02/2025 3,285.00p 3,294.25p 3,279.00p 3,279.00p 1,022
10/02/2025 3,290.00p 3,291.68p 3,284.00p 3,289.00p 179
07/02/2025 3,290.00p 3,279.50p 3,273.77p 3,279.50p 344
06/02/2025 3,290.00p 3,291.40p 3,266.69p 3,258.00p 886
05/02/2025 3,438.00p 3,258.00p 3,247.57p 3,258.00p 596
04/02/2025 3,438.00p 3,268.00p 3,259.50p 3,271.00p 149
03/02/2025 3,438.00p 3,438.00p 3,271.00p 3,271.00p 1,014
31/01/2025 3,414.00p 3,414.00p 3,400.00p 3,400.00p 447
30/01/2025 3,393.00p 3,403.03p 3,393.00p 3,394.00p 924
29/01/2025 3,395.00p 3,396.00p 3,392.94p 3,396.00p 484
28/01/2025 3,415.00p 3,400.00p 3,378.00p 3,392.00p 0
27/01/2025 3,415.00p 3,378.00p 3,359.86p 3,378.00p 1,329
24/01/2025 3,415.00p 3,415.00p 3,379.00p 3,379.00p 16,888
23/01/2025 3,429.00p 3,422.63p 3,414.00p 3,414.00p 39,543
22/01/2025 3,429.00p 3,432.87p 3,411.00p 3,420.00p 3,169
21/01/2025 3,446.00p 3,446.00p 3,422.00p 3,422.00p 2,218
20/01/2025 3,448.00p 3,451.68p 3,424.00p 3,424.00p 37,824
17/01/2025 3,449.00p 3,459.00p 3,431.50p 3,448.50p 0
16/01/2025 3,449.00p 3,449.00p 3,425.80p 3,418.00p 3,666
15/01/2025 3,407.00p 3,418.00p 3,394.80p 3,418.00p 2,226
14/01/2025 3,406.00p 3,424.40p 3,406.00p 3,415.50p 2,008
13/01/2025 3,435.00p 3,435.00p 3,409.00p 3,415.50p 4,476
10/01/2025 3,397.00p 3,412.00p 3,393.58p 3,412.00p 686
09/01/2025 3,418.00p 3,418.00p 3,392.35p 3,399.50p 4,155
08/01/2025 3,343.00p 3,385.00p 3,350.72p 3,379.50p 7,884
07/01/2025 3,343.00p 3,362.00p 3,338.49p 3,348.50p 948
06/01/2025 3,372.00p 3,356.46p 3,343.50p 3,343.50p 379
03/01/2025 3,372.00p 3,377.00p 3,363.79p 3,367.00p 139,667
02/01/2025 3,350.00p 3,371.50p 3,336.52p 3,371.50p 3,287
01/01/2025 3,320.00p 3,328.00p 3,318.87p 3,326.00p 649
31/12/2024 3,320.00p 3,328.00p 3,318.87p 3,326.00p 649
30/12/2024 3,320.00p 3,325.00p 3,304.00p 3,325.00p 754
27/12/2024 3,309.00p 3,327.00p 3,308.50p 3,308.50p 221
26/12/2024 3,304.00p 3,317.88p 3,304.00p 3,313.00p 116
25/12/2024 3,304.00p 3,317.88p 3,304.00p 3,313.00p 116
24/12/2024 3,304.00p 3,317.88p 3,304.00p 3,313.00p 116
23/12/2024 3,317.00p 3,320.50p 3,311.18p 3,320.50p 1,951
20/12/2024 3,295.00p 3,314.03p 3,284.00p 3,310.50p 1,083
19/12/2024 3,295.00p 3,310.00p 3,285.39p 3,303.00p 2,093
18/12/2024 3,292.00p 3,299.31p 3,288.12p 3,294.50p 1,976
17/12/2024 3,307.00p 3,299.34p 3,288.11p 3,290.00p 395
16/12/2024 3,307.00p 3,319.00p 3,301.39p 3,303.00p 5,586
13/12/2024 3,298.00p 3,320.88p 3,317.90p 3,319.00p 666
12/12/2024 3,298.00p 3,308.00p 3,289.83p 3,308.00p 731
11/12/2024 3,298.00p 3,303.51p 3,296.52p 3,298.00p 3,115
10/12/2024 3,298.00p 3,299.15p 3,294.00p 3,294.00p 1,480
09/12/2024 3,298.00p 3,298.00p 3,284.00p 3,284.00p 779
06/12/2024 3,309.00p 3,301.31p 3,283.50p 3,297.50p 17
05/12/2024 3,309.00p 3,304.00p 3,289.99p 3,291.00p 1,242
04/12/2024 3,309.00p 3,321.00p 3,300.50p 3,300.50p 575
03/12/2024 3,306.00p 3,316.11p 3,306.00p 3,310.00p 682
02/12/2024 3,297.00p 3,314.00p 3,295.90p 3,314.00p 734
29/11/2024 3,313.00p 3,304.00p 3,292.79p 3,298.00p 87
28/11/2024 3,313.00p 3,306.18p 3,293.00p 3,301.50p 292
27/11/2024 3,313.00p 3,314.00p 3,293.50p 3,293.50p 7,517
26/11/2024 3,318.00p 3,326.50p 3,316.00p 3,326.50p 274
25/11/2024 3,318.00p 3,327.50p 3,313.18p 3,327.50p 958
22/11/2024 3,300.00p 3,332.00p 3,300.00p 3,306.00p 3,648
21/11/2024 3,306.00p 3,306.00p 3,293.00p 3,306.00p 2,457
20/11/2024 3,287.00p 3,291.00p 3,280.00p 3,291.00p 2,526
19/11/2024 3,287.00p 3,291.17p 3,278.04p 3,284.50p 1,238
18/11/2024 3,265.00p 3,291.88p 3,283.45p 3,286.50p 135
15/11/2024 3,265.00p 3,288.00p 3,263.00p 3,277.50p 1,435
14/11/2024 3,270.00p 3,293.92p 3,270.00p 3,277.50p 173
13/11/2024 3,229.00p 3,277.00p 3,258.00p 3,277.00p 1,812
12/11/2024 3,229.00p 3,266.50p 3,254.97p 3,266.50p 618
11/11/2024 3,229.00p 3,249.00p 3,241.51p 3,242.50p 109
08/11/2024 3,229.00p 3,229.00p 3,191.00p 3,228.00p 354
07/11/2024 3,202.00p 3,221.07p 3,197.10p 3,207.00p 2,439
06/11/2024 3,188.00p 3,249.33p 3,120.00p 3,221.00p 1,798
05/11/2024 3,188.00p 3,189.40p 3,179.00p 3,179.00p 457
04/11/2024 3,188.00p 3,192.56p 3,184.65p 3,190.00p 1,347
01/11/2024 3,203.00p 3,208.00p 3,187.82p 3,189.00p 891
31/10/2024 3,181.00p 3,218.00p 3,173.00p 3,218.00p 180
30/10/2024 3,189.00p 3,196.00p 3,173.00p 3,181.50p 111
29/10/2024 3,189.00p 3,197.02p 3,178.50p 3,178.50p 290
28/10/2024 3,183.00p 3,205.42p 3,175.00p 3,183.50p 278
25/10/2024 3,180.00p 3,190.92p 3,178.00p 3,185.00p 1,235
24/10/2024 3,184.00p 3,190.56p 3,177.51p 3,185.00p 389
23/10/2024 3,177.00p 3,185.00p 3,177.99p 3,185.00p 459
22/10/2024 3,177.00p 3,187.00p 3,175.00p 3,180.00p 702
21/10/2024 3,176.00p 3,202.48p 3,175.00p 3,180.50p 5,885
18/10/2024 3,176.00p 3,183.00p 3,171.37p 3,179.50p 4,189
17/10/2024 3,172.00p 3,198.17p 3,182.00p 3,182.00p 416
16/10/2024 3,172.00p 3,206.54p 3,172.00p 3,187.00p 529
15/10/2024 3,162.00p 3,167.10p 3,159.00p 3,159.00p 699
14/10/2024 3,139.00p 3,167.44p 3,121.93p 3,160.00p 191
11/10/2024 3,150.00p 3,173.00p 3,150.00p 3,157.50p 174
10/10/2024 3,157.00p 3,159.00p 3,156.30p 3,159.00p 43
09/10/2024 3,121.00p 3,161.09p 3,148.00p 3,154.00p 834
08/10/2024 3,121.00p 3,156.00p 3,121.00p 3,152.50p 461
07/10/2024 3,153.00p 3,160.00p 3,147.00p 3,152.50p 17,291
04/10/2024 3,155.00p 3,158.00p 3,140.00p 3,158.00p 120

Market data

Select a section