Market data

Select a section

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

(SJNK)
Sector: n/a
$41.73
$0.12 0.29
Last updated: 17:14:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $41.33 $41.39 $41.33 $41.33 350
16/07/2024 $41.25 $41.34 $41.25 $41.31 52
15/07/2024 $41.26 $41.31 $41.23 $41.22 849
12/07/2024 $40.77 $41.28 $41.21 $41.21 301
11/07/2024 $40.77 $41.23 $40.77 $41.10 489
10/07/2024 $40.93 $40.96 $40.85 $40.92 1,372
09/07/2024 $40.91 $40.91 $40.85 $40.85 2,400
08/07/2024 $40.82 $40.98 $40.89 $40.88 0
05/07/2024 $40.82 $40.92 $40.77 $40.87 0
04/07/2024 $40.82 $40.84 $40.77 $40.78 5,120
03/07/2024 $40.74 $40.76 $40.65 $40.74 151
02/07/2024 $40.72 $40.72 $40.64 $40.72 13,678
01/07/2024 $40.65 $40.67 $40.61 $40.60 136
28/06/2024 $40.75 $42.76 $40.19 $40.69 0
27/06/2024 $40.75 $42.78 $40.09 $40.65 0
26/06/2024 $40.75 $40.75 $40.71 $40.72 4,901
25/06/2024 $40.73 $40.81 $40.71 $40.71 3
24/06/2024 $40.77 $40.95 $40.67 $40.78 383
21/06/2024 $40.68 $40.70 $40.68 $40.69 38
20/06/2024 $40.57 $40.66 $40.64 $40.63 0
19/06/2024 $40.57 $40.72 $40.54 $40.68 0
18/06/2024 $40.57 $40.63 $40.56 $40.62 6,273
17/06/2024 $40.51 $40.58 $40.38 $40.38 2
14/06/2024 $40.65 $40.70 $40.54 $40.53 16
13/06/2024 $40.59 $40.76 $40.67 $40.67 0
12/06/2024 $40.59 $40.73 $40.59 $40.73 1
11/06/2024 $40.49 $40.58 $40.32 $40.32 35
10/06/2024 $40.46 $40.52 $40.48 $40.47 0
07/06/2024 $40.46 $40.64 $40.46 $40.48 587
06/06/2024 $40.67 $40.65 $40.55 $40.60 0
05/06/2024 $40.67 $42.77 $40.06 $40.58 0
04/06/2024 $40.67 $40.67 $40.50 $40.54 5,065
03/06/2024 $40.37 $40.42 $40.37 $40.42 50
31/05/2024 $40.23 $42.58 $40.16 $40.31 0
30/05/2024 $40.23 $40.27 $39.98 $40.26 0
29/05/2024 $40.23 $40.23 $40.10 $40.17 17,902
28/05/2024 $40.47 $40.47 $40.29 $40.37 690
27/05/2024 $40.29 $40.36 $40.28 $40.36 3,602
24/05/2024 $40.29 $40.36 $40.28 $40.36 3,602
23/05/2024 $40.56 $40.56 $40.35 $40.35 8
22/05/2024 $40.50 $40.43 $40.39 $40.38 1
21/05/2024 $40.50 $40.50 $40.43 $40.50 279
20/05/2024 $40.33 $40.41 $40.33 $40.36 1,660
17/05/2024 $40.32 $40.33 $40.32 $40.33 84
16/05/2024 $40.46 $40.46 $40.35 $40.35 700
15/05/2024 $40.15 $40.38 $40.15 $40.38 1,076
14/05/2024 $39.83 $40.13 $40.11 $40.13 6,000
13/05/2024 $39.83 $40.24 $39.83 $40.24 18,905
10/05/2024 $40.10 $40.30 $40.03 $40.07 0

Market data

Select a section