Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

SPDR Bloomberg Short Term High Yield Bond ETF (NY: SJNK )

25.16 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 25.20 25.23 25.15 25.16 2,709,648 -0.07(-0.28%)
Jul 23, 2024 25.22 25.25 25.22 25.23 2,681,543 +0.01(+0.04%)
Jul 22, 2024 25.20 25.22 25.17 25.22 2,224,378 +0.08(+0.32%)
Jul 19, 2024 25.21 25.21 25.12 25.14 1,979,732 -0.02(-0.08%)
Jul 18, 2024 25.19 25.22 25.14 25.16 3,269,101 -0.04(-0.16%)
Jul 17, 2024 25.14 25.20 25.14 25.20 2,909,708 -0.01(-0.04%)
Jul 16, 2024 25.17 25.23 25.14 25.21 2,760,238 +0.08(+0.32%)
Jul 15, 2024 25.15 25.15 25.11 25.13 2,868,430 +0.00(+0.00%)
Jul 12, 2024 25.08 25.14 25.07 25.13 2,159,627 +0.06(+0.24%)
Jul 11, 2024 25.07 25.08 25.05 25.07 2,724,347 +0.08(+0.32%)
Jul 10, 2024 24.98 24.99 24.95 24.99 2,492,899 +0.04(+0.16%)
Jul 09, 2024 24.98 24.99 24.93 24.95 3,307,183 -0.02(-0.08%)
Jul 08, 2024 24.98 25.01 24.95 24.97 2,622,000 -0.03(-0.12%)
Jul 05, 2024 24.94 25.01 24.93 25.00 4,191,469 +0.10(+0.40%)
Jul 03, 2024 24.87 24.91 24.85 24.90 2,051,776 +0.04(+0.16%)
Jul 02, 2024 24.82 24.86 24.79 24.86 3,596,932 +0.06(+0.24%)
Jul 01, 2024 24.83 24.84 24.78 24.80 5,999,814 -0.17(-0.68%)
Jun 28, 2024 25.03 25.06 24.96 24.97 4,570,849 -0.03(-0.12%)
Jun 27, 2024 24.98 25.01 24.97 25.00 2,135,850 +0.02(+0.08%)
Jun 26, 2024 24.98 24.99 24.96 24.98 2,084,465 -0.04(-0.16%)
Jun 25, 2024 25.01 25.02 24.99 25.02 2,838,693 +0.03(+0.12%)
Jun 24, 2024 25.01 25.04 24.99 24.99 2,323,876 -0.03(-0.12%)
Jun 21, 2024 24.99 25.02 24.96 25.02 2,031,756 +0.04(+0.16%)
Jun 20, 2024 25.00 25.01 24.95 24.98 2,581,771 -0.03(-0.12%)
Jun 18, 2024 24.97 25.04 24.96 25.01 2,508,132 +0.07(+0.28%)
Jun 17, 2024 24.91 24.97 24.88 24.94 3,348,260 +0.02(+0.08%)
Jun 14, 2024 24.95 24.98 24.90 24.92 3,651,251 -0.08(-0.32%)
Jun 13, 2024 25.05 25.05 24.97 25.00 2,366,644 +0.01(+0.04%)
Jun 12, 2024 25.08 25.08 24.99 24.99 3,275,948 +0.06(+0.24%)
Jun 11, 2024 24.89 24.93 24.88 24.93 2,331,161 +0.03(+0.12%)
Jun 10, 2024 24.86 24.91 24.84 24.90 3,338,818 +0.02(+0.08%)
Jun 07, 2024 24.86 24.90 24.84 24.88 2,513,321 -0.05(-0.20%)
Jun 06, 2024 24.94 24.95 24.91 24.93 3,016,096 +0.00(+0.00%)
Jun 05, 2024 24.93 24.96 24.89 24.93 2,995,903 +0.04(+0.16%)
Jun 04, 2024 24.87 24.91 24.85 24.89 6,294,771 +0.01(+0.04%)
Jun 03, 2024 24.84 24.89 24.84 24.88 4,186,261 +0.05(+0.19%)
May 31, 2024 24.77 24.83 24.77 24.83 3,172,289 +0.08(+0.32%)
May 30, 2024 24.70 24.78 24.70 24.75 2,966,674 +0.06(+0.24%)
May 29, 2024 24.70 24.72 24.67 24.69 4,319,625 -0.06(-0.24%)
May 28, 2024 24.85 24.86 24.74 24.75 2,947,549 -0.08(-0.32%)
May 24, 2024 24.79 24.83 24.76 24.83 1,900,725 +0.08(+0.32%)
May 23, 2024 24.85 24.86 24.73 24.75 2,265,637 -0.05(-0.20%)
May 22, 2024 24.83 24.84 24.79 24.80 4,525,998 -0.05(-0.20%)
May 21, 2024 24.86 24.89 24.85 24.85 1,660,243 +0.00(+0.00%)
May 20, 2024 24.85 24.86 24.83 24.85 1,175,744 +0.01(+0.04%)
May 17, 2024 24.86 24.86 24.81 24.84 1,861,822 +0.00(+0.00%)
May 16, 2024 24.90 24.90 24.84 24.84 2,318,752 -0.05(-0.20%)
May 15, 2024 24.86 24.90 24.84 24.89 3,476,030 +0.10(+0.40%)
May 14, 2024 24.78 24.80 24.76 24.79 1,548,807 +0.04(+0.16%)
May 13, 2024 24.80 24.80 24.75 24.75 2,894,507 -0.01(-0.04%)
May 10, 2024 24.81 24.81 24.75 24.76 1,768,736 -0.05(-0.20%)
May 09, 2024 24.79 24.81 24.77 24.81 2,550,018 +0.01(+0.04%)
May 08, 2024 24.81 24.83 24.80 24.80 3,708,709 -0.05(-0.20%)
May 07, 2024 24.87 24.89 24.82 24.85 5,573,264 +0.01(+0.04%)
May 06, 2024 24.86 24.89 24.84 24.84 4,102,188 +0.01(+0.04%)
May 03, 2024 24.84 24.91 24.80 24.83 5,296,266 +0.09(+0.36%)
May 02, 2024 24.66 24.75 24.64 24.74 5,961,061 +0.11(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.