Market data

Select a section

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

(JNKS)
Sector: n/a
3,006.75p
-10.25p -0.34
Last updated: 16:52:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 3,018.00p 3,018.74p 3,006.75p 3,006.75p 746
14/08/2025 3,032.00p 3,028.50p 3,009.69p 3,017.00p 76
13/08/2025 3,032.00p 3,032.50p 3,011.32p 3,015.00p 35
12/08/2025 3,030.50p 3,036.50p 3,008.50p 3,019.00p 6
11/08/2025 3,030.50p 3,042.00p 3,023.65p 3,039.00p 311
08/08/2025 3,022.00p 3,039.50p 3,022.00p 3,028.25p 13
07/08/2025 3,053.00p 3,053.33p 3,038.25p 3,038.25p 56
06/08/2025 3,055.50p 3,073.65p 3,051.50p 3,052.25p 2,024
05/08/2025 3,057.50p 3,062.00p 3,055.50p 3,055.50p 6
04/08/2025 3,057.50p 3,059.50p 3,044.10p 3,058.75p 7,915
01/08/2025 3,192.00p 3,192.00p 3,164.78p 3,171.50p 6,357
31/07/2025 3,189.50p 3,189.50p 3,161.50p 3,182.25p 5,655
30/07/2025 3,136.00p 3,171.00p 3,136.00p 3,164.50p 4,823
29/07/2025 3,151.00p 3,165.00p 3,151.00p 3,155.25p 436
28/07/2025 3,137.50p 3,140.50p 3,130.50p 3,138.50p 687
25/07/2025 3,103.00p 3,132.00p 3,126.50p 3,130.25p 1
24/07/2025 3,103.00p 3,110.00p 3,095.50p 3,106.75p 211
23/07/2025 3,103.00p 3,109.50p 3,098.25p 3,098.25p 667
22/07/2025 3,105.50p 3,120.00p 3,104.00p 3,109.50p 49
21/07/2025 3,122.00p 3,124.50p 3,109.00p 3,109.50p 686
18/07/2025 3,118.00p 3,131.00p 3,112.52p 3,114.25p 1,162
17/07/2025 3,118.00p 3,121.72p 3,117.00p 3,118.00p 1,241
16/07/2025 3,107.00p 3,117.66p 3,102.75p 3,102.75p 188
15/07/2025 3,107.00p 3,128.00p 3,107.00p 3,124.00p 1,938
14/07/2025 3,096.50p 3,110.50p 3,096.50p 3,110.50p 61
11/07/2025 3,092.00p 3,093.25p 3,084.00p 3,093.25p 4
10/07/2025 3,077.00p 3,086.50p 3,080.23p 3,086.50p 108
09/07/2025 3,077.00p 3,083.50p 3,077.00p 3,083.50p 218
08/07/2025 3,085.50p 3,093.61p 3,071.00p 3,087.25p 176
07/07/2025 3,085.50p 3,088.50p 3,073.50p 3,074.25p 5
04/07/2025 3,048.50p 3,081.00p 3,060.89p 3,076.25p 291
03/07/2025 3,048.50p 3,091.47p 3,075.00p 3,075.00p 9
02/07/2025 3,048.50p 3,081.25p 3,062.11p 3,081.25p 54
01/07/2025 3,048.50p 3,068.50p 3,047.78p 3,061.75p 316
30/06/2025 3,062.00p 3,065.50p 3,059.75p 3,059.75p 70
27/06/2025 3,059.00p 3,059.00p 3,045.32p 3,050.25p 599
26/06/2025 3,046.50p 3,046.50p 3,042.00p 3,042.00p 50
25/06/2025 3,066.50p 3,067.50p 3,055.00p 3,058.00p 671
24/06/2025 3,071.00p 3,080.50p 3,057.75p 3,057.75p 0
23/06/2025 3,071.00p 3,104.00p 3,071.00p 3,078.00p 63
20/06/2025 3,057.00p 3,077.25p 3,057.00p 3,077.25p 302
19/06/2025 3,075.50p 3,098.50p 3,077.50p 3,077.50p 245
18/06/2025 3,075.50p 3,075.50p 3,073.00p 3,074.75p 58
17/06/2025 3,050.00p 3,067.25p 3,047.50p 3,067.25p 214
16/06/2025 3,050.00p 3,053.50p 3,044.50p 3,049.25p 181
13/06/2025 3,052.50p 3,069.50p 3,043.00p 3,043.00p 148
12/06/2025 3,071.50p 3,057.48p 3,050.75p 3,050.75p 318
11/06/2025 3,071.50p 3,071.50p 3,061.00p 3,061.00p 500
10/06/2025 3,062.50p 3,074.00p 3,060.00p 3,060.00p 1,373
09/06/2025 3,062.50p 3,056.00p 3,042.16p 3,044.25p 418
06/06/2025 3,062.50p 3,055.50p 3,049.50p 3,049.50p 0
05/06/2025 3,062.50p 3,063.00p 3,039.25p 3,039.25p 435
04/06/2025 3,060.00p 3,060.00p 3,040.25p 3,040.25p 509
03/06/2025 3,041.00p 3,052.00p 3,034.41p 3,043.50p 6
02/06/2025 3,044.00p 3,049.00p 3,027.25p 3,027.25p 181
30/05/2025 3,044.00p 3,066.00p 3,044.00p 3,047.00p 12
29/05/2025 3,067.50p 3,067.50p 3,048.25p 3,048.25p 529
28/05/2025 3,045.50p 3,053.50p 3,041.25p 3,041.25p 26
27/05/2025 3,005.00p 3,037.50p 3,002.00p 3,031.75p 15
26/05/2025 3,046.00p 3,046.50p 3,013.75p 3,013.75p 15
23/05/2025 3,046.00p 3,046.50p 3,013.75p 3,013.75p 15
22/05/2025 3,050.50p 3,047.00p 3,037.50p 3,037.50p 639
21/05/2025 3,050.50p 3,051.37p 3,043.25p 3,043.25p 70
20/05/2025 3,074.50p 3,074.50p 3,061.92p 3,066.75p 51
19/05/2025 3,091.50p 3,091.75p 3,046.00p 3,061.00p 0
16/05/2025 3,091.50p 3,091.75p 3,083.50p 3,091.75p 674
15/05/2025 3,078.00p 3,085.50p 3,068.03p 3,081.25p 5,283
14/05/2025 3,075.50p 3,082.50p 3,074.28p 3,079.75p 95
13/05/2025 3,063.50p 3,095.35p 3,087.00p 3,087.00p 389
12/05/2025 3,063.50p 3,096.87p 3,076.50p 3,091.75p 52
09/05/2025 3,063.50p 3,063.50p 3,046.67p 3,047.50p 842
08/05/2025 3,043.50p 3,060.50p 3,050.25p 3,050.25p 5
07/05/2025 3,043.50p 3,045.93p 3,035.50p 3,036.50p 370
06/05/2025 3,043.50p 3,048.00p 3,021.32p 3,031.50p 706
05/05/2025 3,022.00p 3,050.00p 3,043.50p 3,045.25p 1
02/05/2025 3,022.00p 3,050.00p 3,043.50p 3,045.25p 1
01/05/2025 3,022.00p 3,050.50p 3,043.50p 3,045.50p 130
30/04/2025 3,022.00p 3,035.00p 3,030.00p 3,030.00p 130
29/04/2025 3,022.00p 3,025.86p 3,018.50p 3,018.50p 671
28/04/2025 3,055.50p 3,055.50p 3,020.00p 3,020.00p 988
25/04/2025 3,025.50p 3,051.50p 3,025.50p 3,034.00p 594
24/04/2025 3,036.50p 3,036.50p 3,002.50p 3,022.00p 1,139
23/04/2025 3,023.00p 3,024.11p 3,013.30p 3,018.25p 1,686
22/04/2025 2,976.50p 2,990.00p 2,969.86p 2,981.50p 1,708
21/04/2025 3,019.50p 3,019.50p 3,003.25p 3,003.25p 71
18/04/2025 3,019.50p 3,019.50p 3,003.25p 3,003.25p 71
17/04/2025 3,019.50p 3,019.50p 3,003.25p 3,003.25p 71
16/04/2025 2,975.00p 3,004.75p 2,975.00p 3,004.75p 110
15/04/2025 3,016.00p 3,016.50p 2,993.48p 2,996.25p 193
14/04/2025 3,040.00p 3,040.00p 2,985.00p 3,000.00p 13
11/04/2025 3,106.00p 3,040.00p 3,000.00p 3,000.00p 91
10/04/2025 3,106.00p 3,107.00p 3,018.50p 3,018.50p 545
09/04/2025 2,996.00p 3,056.00p 2,996.00p 3,031.00p 170
08/04/2025 3,092.00p 3,092.00p 3,053.00p 3,085.50p 1,628
07/04/2025 3,013.00p 3,082.61p 2,981.00p 3,017.00p 1,753
04/04/2025 3,047.00p 3,080.00p 2,959.81p 3,039.00p 9,931
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

Market data

Select a section