Market data

Select a section

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

(SJNK)
Sector: n/a
$40.98
$0.04 0.10
Last updated: 17:01:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $41.02 $41.08 $40.98 $40.98 2,033
15/05/2025 $40.94 $41.15 $40.93 $40.94 303
14/05/2025 $41.32 $41.32 $40.94 $40.94 2
13/05/2025 $41.04 $41.17 $40.96 $40.96 90
12/05/2025 $40.76 $40.89 $40.76 $40.83 447
09/05/2025 $40.56 $40.60 $40.54 $40.54 3
08/05/2025 $40.76 $40.77 $40.51 $40.52 212
07/05/2025 $40.50 $40.58 $40.50 $40.51 7,360
06/05/2025 $40.47 $40.49 $40.47 $40.48 2,201
05/05/2025 $40.55 $40.55 $40.46 $40.46 4
02/05/2025 $40.55 $40.55 $40.46 $40.46 4
01/05/2025 $40.50 $40.54 $40.46 $40.46 235
30/04/2025 $40.52 $40.59 $40.32 $40.38 200,518
29/04/2025 $40.51 $40.52 $40.45 $40.45 24
28/04/2025 $40.48 $40.53 $40.42 $40.44 637
25/04/2025 $40.05 $40.39 $40.05 $40.39 1,463
24/04/2025 $40.59 $40.59 $40.11 $40.19 21
23/04/2025 $40.19 $40.41 $40.08 $40.08 1,586
22/04/2025 $39.70 $40.04 $39.70 $39.88 27
21/04/2025 $39.82 $40.00 $39.80 $39.80 806
18/04/2025 $39.82 $40.00 $39.80 $39.80 806
17/04/2025 $39.82 $40.00 $39.80 $39.80 806
16/04/2025 $39.70 $39.75 $39.59 $39.72 7,034
15/04/2025 $39.64 $39.80 $39.56 $39.56 21,031
14/04/2025 $39.40 $39.60 $39.40 $39.53 11,634
11/04/2025 $39.80 $40.80 $39.00 $39.40 64,572
10/04/2025 $39.96 $39.96 $39.21 $39.21 13
09/04/2025 $39.05 $39.05 $38.67 $38.81 5
08/04/2025 $39.77 $40.05 $39.28 $39.28 8,109
07/04/2025 $39.69 $39.69 $38.17 $38.17 580
04/04/2025 $40.27 $40.27 $38.93 $39.35 17,707
03/04/2025 $39.98 $40.66 $39.98 $40.18 435
02/04/2025 $40.55 $40.61 $40.47 $40.58 127
01/04/2025 $40.46 $40.56 $40.46 $40.53 24
31/03/2025 $40.43 $40.55 $40.32 $40.42 4,927
28/03/2025 $40.62 $40.62 $40.40 $40.50 102
27/03/2025 $40.84 $40.78 $40.62 $40.63 1,592
26/03/2025 $40.84 $40.84 $40.68 $40.67 246
25/03/2025 $40.78 $40.89 $40.78 $40.87 14,396
24/03/2025 $40.88 $40.90 $40.83 $40.89 544
21/03/2025 $40.70 $40.84 $40.70 $40.71 498
20/03/2025 $41.01 $41.01 $40.80 $40.79 13
19/03/2025 $40.64 $40.77 $40.60 $40.76 8,652
18/03/2025 $40.74 $40.74 $40.67 $40.68 33
17/03/2025 $40.74 $40.74 $40.44 $40.65 8
14/03/2025 $40.50 $40.66 $40.65 $40.65 0
13/03/2025 $40.50 $40.77 $40.49 $40.51 107
12/03/2025 $40.76 $40.76 $40.57 $40.70 3,790
11/03/2025 $40.76 $40.96 $40.61 $40.61 19,611
10/03/2025 $41.03 $41.03 $40.77 $40.83 2,143
07/03/2025 $40.94 $41.01 $40.84 $40.83 10,858
06/03/2025 $40.83 $40.99 $40.83 $40.86 100
05/03/2025 $41.01 $41.03 $40.91 $40.91 11,228
04/03/2025 $41.10 $41.10 $40.83 $40.87 25,558
03/03/2025 $41.10 $41.20 $41.10 $41.10 3,251
28/02/2025 $41.15 $41.18 $41.02 $41.02 213
27/02/2025 $41.04 $41.20 $41.04 $41.04 1
26/02/2025 $41.04 $41.09 $41.04 $41.04 322
25/02/2025 $40.92 $41.06 $40.96 $40.96 1
24/02/2025 $40.92 $41.04 $40.86 $40.92 332
21/02/2025 $40.99 $41.00 $40.82 $40.92 23
20/02/2025 $40.84 $41.03 $40.87 $40.87 1
19/02/2025 $40.84 $40.86 $40.81 $40.81 72,356
18/02/2025 $40.83 $40.92 $40.83 $40.84 254
17/02/2025 $40.95 $40.95 $40.88 $40.88 34
14/02/2025 $40.83 $40.85 $40.83 $40.85 30
13/02/2025 $40.63 $40.80 $40.63 $40.79 351
12/02/2025 $40.78 $40.79 $40.64 $40.77 1,026
11/02/2025 $40.76 $40.78 $40.72 $40.72 1
10/02/2025 $40.76 $40.82 $40.76 $40.76 1,000
07/02/2025 $40.78 $40.82 $40.68 $40.68 887
06/02/2025 $40.69 $41.02 $40.69 $40.81 336
05/02/2025 $40.70 $40.81 $40.69 $40.81 105
04/02/2025 $40.57 $40.72 $40.57 $40.63 1,047
03/02/2025 $40.79 $40.79 $40.24 $40.63 106
31/01/2025 $42.36 $42.38 $42.29 $42.29 1,185
30/01/2025 $42.19 $42.33 $42.25 $42.25 250
29/01/2025 $42.19 $42.25 $42.19 $42.24 23
28/01/2025 $42.26 $42.27 $42.20 $42.19 327
27/01/2025 $42.11 $42.19 $42.08 $42.19 0
24/01/2025 $42.11 $42.22 $42.02 $42.19 7,658
23/01/2025 $42.18 $42.18 $42.00 $42.00 18,701
22/01/2025 $42.24 $42.24 $42.16 $42.15 231
21/01/2025 $42.16 $42.17 $42.14 $42.14 128
20/01/2025 $41.85 $42.08 $42.08 $42.08 0
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

Market data

Select a section