State Street SPDR Bloomberg High Yield Bond ETF JNK
NYSEArca
$92,66-0,27 (-0,29 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $92,93 | +0,11 % | $92,77 | $93,04 | $92,75 | 1,72M |
| 2026-10-09 | $92,83 | +0,11 % | $92,84 | $92,89 | $92,67 | 2,43M |
| 2026-10-08 | $92,73 | -0,03 % | $92,60 | $92,77 | $92,53 | 7,82M |
| 2026-10-07 | $92,76 | -0,13 % | $92,62 | $92,79 | $92,46 | 4,72M |
| 2026-10-06 | $92,88 | +0,39 % | $92,81 | $92,94 | $92,72 | 2,01M |
| 2026-10-05 | $92,52 | +0,14 % | $92,37 | $92,53 | $92,30 | 4,25M |
| 2026-10-02 | $92,39 | +0,10 % | $92,66 | $92,83 | $92,27 | 5,53M |
| 2026-10-01 | $92,30 | -0,49 % | $92,13 | $92,41 | $91,71 | 8,40M |
| 2026-09-30 | $92,75 | -0,17 % | $93,08 | $93,20 | $92,75 | 10,53M |
| 2026-09-29 | $92,91 | -0,27 % | $93,30 | $93,30 | $92,70 | 21,61M |
| 2026-09-28 | $93,16 | -0,48 % | $93,55 | $93,55 | $93,06 | 6,16M |
| 2026-09-25 | $93,61 | -0,07 % | $93,74 | $93,75 | $93,43 | 5,30M |
| 2026-09-24 | $93,68 | -0,31 % | $93,85 | $94,01 | $93,66 | 5,10M |
| 2026-09-23 | $93,97 | -0,79 % | $94,53 | $94,56 | $93,93 | 3,72M |
| 2026-09-22 | $94,72 | +0,01 % | $94,74 | $94,79 | $94,62 | 1,87M |
| 2026-09-21 | $94,71 | +0,17 % | $94,69 | $94,79 | $94,65 | 1,31M |
| 2026-09-18 | $94,55 | -0,20 % | $94,59 | $94,65 | $94,44 | 2,45M |
| 2026-09-17 | $94,74 | +0,37 % | $94,71 | $94,78 | $94,66 | 1,99M |
| 2026-09-16 | $94,39 | +0,10 % | $94,45 | $94,69 | $94,29 | 4,81M |
| 2026-09-15 | $94,30 | -0,20 % | $94,48 | $94,48 | $94,26 | 4,31M |
| 2026-09-14 | $94,49 | -0,13 % | $94,48 | $94,63 | $94,35 | 3,02M |
| 2026-09-11 | $94,61 | -0,02 % | $94,81 | $94,92 | $94,61 | 1,96M |
| 2026-09-10 | $94,63 | -0,43 % | $94,77 | $94,90 | $94,62 | 6,50M |
| 2026-09-09 | $95,04 | -0,18 % | $95,16 | $95,18 | $95,02 | 2,10M |
| 2026-09-08 | $95,21 | -0,06 % | $95,30 | $95,40 | $95,20 | 1,44M |
| 2026-09-04 | $95,27 | -0,03 % | $95,30 | $95,36 | $95,26 | 1,39M |
| 2026-09-03 | $95,30 | +0,09 % | $95,32 | $95,45 | $95,29 | 1,10M |
| 2026-09-02 | $95,21 | 0,00 % | $95,22 | $95,36 | $95,18 | 3,81M |
| 2026-09-01 | $95,21 | -0,88 % | $95,38 | $95,48 | $95,18 | 3,40M |
| 2026-08-31 | $96,06 | +0,09 % | $95,93 | $96,08 | $95,85 | 3,08M |
| 2026-08-28 | $95,97 | -0,17 % | $96,15 | $96,25 | $95,88 | 1,93M |
| 2026-08-27 | $96,13 | -0,05 % | $96,22 | $96,25 | $96,09 | 1,58M |
| 2026-08-26 | $96,18 | -0,02 % | $96,12 | $96,20 | $96,04 | 1,63M |
| 2026-08-25 | $96,20 | +0,26 % | $96,06 | $96,22 | $96,02 | 2,00M |
| 2026-08-24 | $95,95 | +0,08 % | $95,85 | $95,96 | $95,82 | 2,01M |
| 2026-08-21 | $95,87 | +0,10 % | $95,87 | $95,90 | $95,79 | 2,84M |
| 2026-08-20 | $95,77 | -0,20 % | $95,75 | $95,86 | $95,69 | 3,29M |
| 2026-08-19 | $95,96 | +0,23 % | $95,92 | $96,00 | $95,80 | 1,59M |
| 2026-08-18 | $95,74 | -0,11 % | $95,76 | $95,81 | $95,66 | 2,26M |
| 2026-08-17 | $95,85 | -0,13 % | $95,90 | $95,95 | $95,84 | 1,91M |
| 2026-08-14 | $95,97 | -0,07 % | $96,07 | $96,08 | $95,92 | 2,00M |
| 2026-08-13 | $96,04 | +0,20 % | $96,00 | $96,16 | $95,94 | 1,81M |
| 2026-08-12 | $95,85 | +0,17 % | $95,85 | $95,90 | $95,82 | 2,06M |
| 2026-08-11 | $95,69 | +0,04 % | $95,74 | $95,79 | $95,69 | 1,33M |
| 2026-08-10 | $95,65 | -0,17 % | $95,78 | $95,79 | $95,59 | 2,42M |
| 2026-08-07 | $95,81 | +0,21 % | $95,85 | $95,90 | $95,76 | 9,02M |
| 2026-08-06 | $95,61 | -0,06 % | $95,70 | $95,74 | $95,57 | 2,39M |
| 2026-08-05 | $95,67 | -0,08 % | $95,77 | $95,79 | $95,64 | 3,01M |
| 2026-08-04 | $95,75 | +0,31 % | $95,49 | $95,82 | $95,45 | 3,98M |
| 2026-08-03 | $95,45 | -0,24 % | $95,29 | $95,47 | $95,23 | 3,46M |
| 2026-07-31 | $95,68 | +0,02 % | $95,65 | $95,76 | $95,37 | 4,79M |
| 2026-07-30 | $95,66 | +0,28 % | $95,52 | $95,70 | $95,52 | 3,48M |
| 2026-07-29 | $95,39 | -0,23 % | $95,58 | $95,68 | $95,28 | 2,21M |
| 2026-07-28 | $95,61 | +0,16 % | $95,53 | $95,62 | $95,45 | 1,22M |
| 2026-07-27 | $95,46 | +0,07 % | $95,54 | $95,62 | $95,43 | 1,70M |
| 2026-07-24 | $95,39 | -0,01 % | $95,41 | $95,57 | $95,32 | 2,60M |
| 2026-07-23 | $95,40 | -0,37 % | $95,42 | $95,57 | $95,29 | 3,44M |
| 2026-07-22 | $95,75 | -0,16 % | $95,85 | $95,90 | $95,69 | 2,55M |
| 2026-07-21 | $95,90 | -0,05 % | $96,00 | $96,00 | $95,84 | 2,09M |
| 2026-07-20 | $95,95 | -0,03 % | $96,02 | $96,08 | $95,92 | 1,90M |
| 2026-07-17 | $95,98 | -0,10 % | $96,09 | $96,14 | $95,95 | 1,39M |
| 2026-07-16 | $96,08 | +0,01 % | $96,00 | $96,12 | $96,00 | 1,65M |
| 2026-07-15 | $96,07 | +0,18 % | $96,00 | $96,13 | $95,90 | 1,81M |
| 2026-07-14 | $95,90 | +0,15 % | $95,90 | $96,03 | $95,81 | 2,30M |
| 2026-07-13 | $95,76 | -0,18 % | $95,87 | $95,92 | $95,68 | 3,23M |
| 2026-07-10 | $95,93 | -0,07 % | $96,06 | $96,08 | $95,86 | 2,39M |
| 2026-07-09 | $96,00 | +0,10 % | $95,97 | $96,15 | $95,91 | 2,66M |
| 2026-07-08 | $95,90 | -0,16 % | $95,85 | $95,91 | $95,75 | 2,99M |
| 2026-07-07 | $96,05 | -0,10 % | $96,16 | $96,16 | $95,98 | 2,28M |
| 2026-07-06 | $96,15 | +0,17 % | $95,98 | $96,21 | $95,98 | 1,72M |
| 2026-07-02 | $95,99 | +0,11 % | $96,02 | $96,07 | $95,94 | 2,20M |
| 2026-07-01 | $95,88 | -0,51 % | $95,80 | $95,91 | $95,75 | 1,69M |
| 2026-06-30 | $96,37 | -0,03 % | $96,39 | $96,49 | $96,34 | 4,47M |
| 2026-06-29 | $96,40 | +0,19 % | $96,31 | $96,43 | $96,20 | 2,28M |
| 2026-06-26 | $96,22 | -0,06 % | $96,20 | $96,36 | $96,18 | 2,10M |
| 2026-06-25 | $96,28 | +0,09 % | $96,29 | $96,38 | $96,20 | 2,71M |
| 2026-06-24 | $96,19 | -0,06 % | $96,32 | $96,38 | $96,18 | 2,73M |
| 2026-06-23 | $96,25 | -0,05 % | $96,21 | $96,35 | $96,21 | 1,87M |
| 2026-06-22 | $96,30 | -0,09 % | $96,35 | $96,47 | $96,25 | 1,73M |
| 2026-06-18 | $96,39 | +0,34 % | $96,32 | $96,45 | $96,28 | 3,82M |
| 2026-06-17 | $96,06 | -0,38 % | $96,38 | $96,48 | $96,00 | 8,76M |
| 2026-06-16 | $96,43 | -0,02 % | $96,45 | $96,54 | $96,34 | 1,71M |
| 2026-06-15 | $96,45 | +0,16 % | $96,59 | $96,61 | $96,42 | 2,43M |
| 2026-06-12 | $96,30 | +0,02 % | $96,32 | $96,38 | $96,16 | 2,88M |
| 2026-06-11 | $96,28 | +0,57 % | $95,85 | $96,33 | $95,80 | 3,65M |
| 2026-06-10 | $95,73 | -0,20 % | $95,83 | $95,98 | $95,70 | 3,50M |
| 2026-06-09 | $95,92 | +0,13 % | $95,92 | $96,14 | $95,68 | 2,89M |
| 2026-06-08 | $95,80 | +0,07 % | $95,90 | $95,92 | $95,75 | 2,57M |
| 2026-06-05 | $95,73 | -0,44 % | $96,02 | $96,07 | $95,62 | 4,68M |
| 2026-06-04 | $96,15 | +0,16 % | $96,07 | $96,23 | $96,02 | 2,04M |