Market data

Select a section

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

(JNKS)
Sector: n/a
3,448.50p
17.00p 0.50
Last updated: 17:04:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 3,155.00p 3,164.00p 3,150.83p 3,160.50p 374
02/10/2024 3,111.00p 3,131.00p 3,111.00p 3,126.50p 233
01/10/2024 3,129.00p 3,129.00p 3,117.49p 3,125.00p 77
30/09/2024 3,091.00p 3,107.00p 2,995.00p 3,094.50p 197
27/09/2024 3,094.00p 3,099.61p 3,097.50p 3,097.50p 51
26/09/2024 3,094.00p 3,109.07p 3,088.50p 3,088.50p 74
25/09/2024 3,094.00p 3,098.50p 3,088.36p 3,098.50p 149
24/09/2024 3,098.00p 3,182.20p 3,087.00p 3,093.00p 853
23/09/2024 3,086.00p 3,119.00p 3,086.00p 3,102.50p 459
20/09/2024 3,110.00p 3,116.00p 3,107.00p 3,116.00p 609
19/09/2024 3,119.00p 3,130.96p 3,108.00p 3,122.50p 132
18/09/2024 3,119.00p 3,133.52p 3,117.00p 3,122.00p 1,881
17/09/2024 3,119.00p 3,137.44p 3,119.00p 3,128.00p 2,041
16/09/2024 3,131.00p 3,144.00p 3,101.00p 3,119.00p 895
13/09/2024 3,133.00p 3,134.00p 3,121.95p 3,133.50p 311
12/09/2024 3,127.00p 3,148.29p 3,127.00p 3,136.50p 1,191
11/09/2024 3,111.00p 3,191.50p 3,120.50p 3,134.50p 0
10/09/2024 3,111.00p 3,134.50p 3,111.00p 3,134.50p 1,843
09/09/2024 3,106.00p 3,134.00p 3,108.00p 3,132.50p 84
06/09/2024 3,106.00p 3,106.50p 3,101.78p 3,106.50p 124
05/09/2024 3,109.00p 3,108.00p 3,102.00p 3,108.00p 46
04/09/2024 3,109.00p 3,129.27p 3,076.97p 3,107.00p 117
03/09/2024 3,082.00p 3,143.22p 3,082.00p 3,111.00p 2,464
02/09/2024 3,102.00p 3,109.70p 3,100.00p 3,107.00p 239
30/08/2024 3,084.00p 3,106.00p 3,101.61p 3,106.00p 150
29/08/2024 3,084.00p 3,104.12p 3,091.27p 3,103.50p 228
28/08/2024 3,084.00p 3,100.00p 3,084.00p 3,094.00p 612
27/08/2024 3,083.00p 3,106.50p 3,082.00p 3,088.00p 376
26/08/2024 3,117.00p 3,117.00p 3,096.00p 3,105.50p 290
23/08/2024 3,117.00p 3,117.00p 3,096.00p 3,105.50p 290
22/08/2024 3,117.00p 3,117.00p 3,096.00p 3,105.50p 290
21/08/2024 3,129.00p 3,129.00p 3,090.00p 3,122.00p 3,048
20/08/2024 3,132.00p 3,140.20p 3,114.00p 3,117.00p 174
19/08/2024 3,138.00p 3,141.00p 3,116.00p 3,124.00p 9,861
16/08/2024 3,141.00p 3,148.00p 3,130.29p 3,137.50p 1,603
15/08/2024 3,141.00p 3,149.75p 3,138.00p 3,141.00p 4,626
14/08/2024 3,152.00p 3,157.00p 3,130.15p 3,138.00p 1,003
13/08/2024 3,152.00p 3,138.88p 3,137.00p 3,137.00p 87
12/08/2024 3,152.00p 3,157.00p 3,138.57p 3,139.50p 343
09/08/2024 3,125.00p 3,154.12p 3,141.00p 3,141.00p 555
08/08/2024 3,125.00p 3,163.00p 3,125.00p 3,148.50p 2,736
07/08/2024 3,132.00p 3,147.00p 3,139.10p 3,145.00p 78
06/08/2024 3,132.00p 3,152.00p 3,112.00p 3,134.00p 5,087
05/08/2024 3,133.00p 3,133.00p 3,021.00p 3,100.50p 1,094
02/08/2024 3,147.00p 3,152.34p 3,118.00p 3,118.00p 667
01/08/2024 3,240.00p 3,267.00p 3,240.00p 3,255.00p 1,916
31/07/2024 3,235.00p 3,250.00p 3,236.00p 3,236.00p 464
30/07/2024 3,235.00p 3,235.55p 3,219.33p 3,226.50p 655
29/07/2024 3,235.00p 3,239.45p 3,217.00p 3,217.00p 1,167
26/07/2024 3,222.00p 3,228.78p 3,215.00p 3,217.50p 184
25/07/2024 3,224.00p 3,226.38p 3,217.50p 3,217.50p 10
24/07/2024 3,213.00p 3,225.00p 3,201.00p 3,207.50p 260
23/07/2024 3,213.00p 3,214.00p 3,207.95p 3,214.00p 426
22/07/2024 3,192.00p 3,215.13p 3,192.00p 3,207.50p 363
19/07/2024 3,195.00p 3,210.27p 3,194.00p 3,201.00p 245
18/07/2024 3,179.00p 3,203.45p 3,178.00p 3,189.00p 8,720

Market data

Select a section