Market data

Select a section

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

(SJNK)
Sector: n/a
$42.03
$0.19 0.44
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $41.85 $42.17 $42.04 $42.03 0
16/01/2025 $41.85 $41.85 $41.82 $41.82 8
15/01/2025 $41.64 $41.91 $41.64 $41.82 5
14/01/2025 $41.47 $41.69 $41.53 $41.60 0
13/01/2025 $41.47 $41.61 $41.41 $41.53 2,197
10/01/2025 $41.83 $41.83 $41.58 $41.59 3,374
09/01/2025 $41.74 $41.83 $41.74 $41.78 619
08/01/2025 $41.70 $41.77 $41.74 $41.74 1
07/01/2025 $41.70 $41.99 $41.70 $41.83 323
06/01/2025 $41.46 $41.87 $41.85 $41.87 5
03/01/2025 $41.46 $41.82 $41.78 $41.78 3
02/01/2025 $41.46 $41.84 $41.73 $41.72 0
01/01/2025 $41.46 $41.73 $41.60 $41.71 0
31/12/2024 $41.46 $41.73 $41.60 $41.71 0
30/12/2024 $41.46 $41.70 $41.44 $41.60 181
27/12/2024 $41.70 $41.89 $41.38 $41.65 1
26/12/2024 $41.70 $41.70 $41.58 $41.58 12
25/12/2024 $41.70 $41.70 $41.58 $41.58 12
24/12/2024 $41.70 $41.70 $41.58 $41.58 12
23/12/2024 $41.48 $41.65 $41.57 $41.56 0
20/12/2024 $41.48 $41.67 $41.30 $41.62 2,706
19/12/2024 $41.58 $41.66 $41.48 $41.48 581
18/12/2024 $42.05 $41.84 $41.78 $41.83 0
17/12/2024 $42.05 $41.94 $41.78 $41.85 0
16/12/2024 $42.05 $41.96 $41.94 $41.94 0
13/12/2024 $42.05 $42.05 $41.89 $41.89 2
12/12/2024 $42.34 $42.35 $42.02 $42.02 827
11/12/2024 $41.94 $42.03 $41.94 $42.03 391
10/12/2024 $42.04 $42.12 $42.01 $42.12 207
09/12/2024 $41.83 $42.06 $42.00 $41.99 420,000
06/12/2024 $41.83 $42.06 $41.81 $42.02 476
05/12/2024 $41.95 $42.04 $41.93 $41.95 1,767
04/12/2024 $41.95 $41.96 $41.85 $41.92 1,492
03/12/2024 $41.92 $41.93 $41.87 $41.90 732
02/12/2024 $41.90 $41.92 $41.86 $41.92 285
29/11/2024 $41.89 $41.89 $41.87 $41.89 155
28/11/2024 $41.86 $41.86 $41.83 $41.83 31
27/11/2024 $41.97 $41.97 $41.71 $41.72 276
26/11/2024 $41.81 $41.84 $41.71 $41.74 0
25/11/2024 $41.81 $41.83 $41.79 $41.78 28
22/11/2024 $41.56 $41.66 $41.56 $41.67 1,222
21/11/2024 $41.65 $41.67 $41.65 $41.67 24
20/11/2024 $41.57 $43.16 $41.47 $41.58 0
19/11/2024 $41.57 $41.59 $41.57 $41.58 150
18/11/2024 $41.61 $41.61 $41.42 $41.53 1,229
15/11/2024 $41.60 $41.60 $41.36 $41.67 22
14/11/2024 $41.63 $41.67 $41.52 $41.67 1,500
13/11/2024 $41.76 $41.73 $41.66 $41.67 1
12/11/2024 $41.76 $41.80 $41.63 $41.64 127
11/11/2024 $41.69 $41.83 $41.69 $41.76 65
08/11/2024 $41.68 $41.74 $41.68 $41.73 2,497
07/11/2024 $41.62 $41.63 $41.44 $41.61 291
06/11/2024 $41.60 $41.67 $41.49 $41.49 63
05/11/2024 $41.42 $41.51 $41.35 $41.35 3
04/11/2024 $41.42 $41.42 $41.30 $41.32 570
01/11/2024 $41.31 $41.38 $41.19 $41.29 2
31/10/2024 $41.31 $41.31 $41.19 $41.29 55
30/10/2024 $41.36 $41.45 $39.13 $41.34 0
29/10/2024 $41.36 $41.75 $41.28 $41.32 2,357
28/10/2024 $41.33 $41.64 $41.35 $41.35 1
25/10/2024 $41.33 $41.38 $41.34 $41.38 51
24/10/2024 $41.33 $41.36 $41.24 $41.19 72,000
23/10/2024 $41.33 $41.33 $41.19 $41.19 234
22/10/2024 $41.22 $41.37 $41.22 $41.29 2
21/10/2024 $41.34 $41.47 $41.32 $41.31 5
18/10/2024 $41.34 $41.49 $41.35 $41.49 118,000
17/10/2024 $41.34 $41.42 $41.41 $41.40 0
16/10/2024 $41.34 $41.50 $41.47 $41.47 1
15/10/2024 $41.34 $41.43 $41.32 $41.37 25
14/10/2024 $41.29 $41.38 $41.25 $41.26 56
11/10/2024 $41.25 $41.33 $41.29 $41.33 1
10/10/2024 $41.25 $41.27 $41.22 $41.30 102
09/10/2024 $41.37 $42.95 $41.24 $41.30 0
08/10/2024 $41.37 $42.34 $41.15 $41.27 310
07/10/2024 $41.31 $41.31 $41.24 $41.24 1,238
04/10/2024 $41.40 $41.40 $41.35 $41.35 0
03/10/2024 $41.40 $41.43 $41.40 $41.42 100
02/10/2024 $41.50 $41.47 $41.44 $41.47 2
01/10/2024 $41.50 $41.59 $41.48 $41.59 7,308
30/09/2024 $41.52 $41.55 $41.48 $41.55 110
27/09/2024 $41.48 $41.52 $41.18 $41.51 1,005
26/09/2024 $41.55 $41.56 $41.38 $41.42 366,305
25/09/2024 $41.45 $41.45 $41.38 $41.38 8
24/09/2024 $41.45 $41.50 $41.33 $41.44 11,171
23/09/2024 $41.33 $41.52 $41.40 $41.40 0
20/09/2024 $41.33 $41.47 $41.33 $41.35 468
19/09/2024 $41.48 $41.49 $41.46 $41.46 116
18/09/2024 $41.27 $41.57 $41.25 $41.25 853
17/09/2024 $41.32 $41.34 $41.22 $41.27 72
16/09/2024 $41.45 $41.45 $40.84 $41.19 226
13/09/2024 $41.17 $41.20 $41.07 $40.96 33
12/09/2024 $40.87 $41.58 $40.96 $40.85 0
11/09/2024 $40.87 $40.97 $40.85 $40.91 14
10/09/2024 $40.87 $40.91 $40.87 $40.91 13,892
09/09/2024 $41.03 $41.03 $40.96 $40.96 65
06/09/2024 $41.03 $41.08 $40.89 $40.89 547
05/09/2024 $40.90 $40.97 $40.55 $40.88 176
04/09/2024 $41.10 $41.10 $40.66 $40.85 686
03/09/2024 $41.01 $40.85 $40.55 $40.76 1
02/09/2024 $41.01 $41.01 $40.80 $40.79 231
30/08/2024 $41.03 $41.03 $40.79 $40.79 8
29/08/2024 $40.83 $40.95 $40.82 $40.82 75
28/08/2024 $40.81 $40.81 $40.65 $40.65 4,755
27/08/2024 $40.80 $41.01 $40.87 $40.87 0
26/08/2024 $40.80 $40.75 $40.68 $40.67 250,000
23/08/2024 $40.80 $40.75 $40.68 $40.67 250,000
22/08/2024 $40.80 $40.75 $40.68 $40.67 250,000
21/08/2024 $40.80 $40.80 $40.54 $40.80 6,700
20/08/2024 $40.71 $40.71 $40.57 $40.57 18
19/08/2024 $40.50 $40.61 $40.50 $40.55 371,199
16/08/2024 $40.51 $40.56 $40.36 $40.47 28
15/08/2024 $40.28 $40.66 $40.41 $40.40 12,000
14/08/2024 $40.28 $40.33 $40.17 $40.17 36,661
13/08/2024 $40.22 $40.33 $40.08 $40.19 3,524
12/08/2024 $40.08 $40.20 $40.08 $40.10 624
09/08/2024 $40.15 $40.19 $40.12 $40.13 750
08/08/2024 $39.93 $40.15 $39.93 $40.06 4
07/08/2024 $39.95 $40.20 $39.82 $39.82 625
06/08/2024 $39.70 $39.80 $39.69 $39.80 689
05/08/2024 $40.09 $39.72 $39.56 $39.62 0
02/08/2024 $40.09 $41.22 $39.87 $39.87 1,221
01/08/2024 $41.71 $41.71 $41.52 $41.52 5,900
31/07/2024 $41.51 $41.57 $41.51 $41.57 398
30/07/2024 $41.50 $41.50 $41.15 $41.15 9,760
29/07/2024 $41.51 $41.58 $41.36 $41.36 297
26/07/2024 $41.49 $41.57 $41.26 $41.42 6,019
25/07/2024 $41.46 $41.54 $41.42 $41.42 85
24/07/2024 $41.52 $41.52 $41.44 $41.44 0
23/07/2024 $41.52 $41.54 $41.51 $41.51 0
22/07/2024 $41.52 $41.52 $41.50 $41.50 85
19/07/2024 $41.52 $41.52 $41.32 $41.33 520
18/07/2024 $41.41 $41.52 $41.36 $41.36 5,398

Market data

Select a section