JNK - SPDR Bloomberg Barclays High Yield Bond ETF

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 nov 2019107,63107,67107,44107,57107,575.716.384
20 nov 2019107,65107,83107,51107,57107,575.564.300
19 nov 2019108,01108,01107,73107,74107,743.677.000
18 nov 2019108,15108,16108,05108,09108,092.035.300
15 nov 2019108,07108,23108,02108,19108,193.145.500
14 nov 2019108,02108,11107,93107,96107,963.280.100
13 nov 2019108,01108,06107,96108,03108,032.929.300
12 nov 2019108,13108,19108,03108,15108,153.315.200
11 nov 2019108,06108,16108,02108,11108,111.778.300
08 nov 2019108,09108,23107,96108,20108,202.706.100
07 nov 2019108,22108,33108,11108,13108,136.431.300
06 nov 2019108,29108,29108,10108,15108,154.547.100
05 nov 2019108,45108,45108,16108,32108,327.222.200
04 nov 2019108,40108,48108,36108,41108,415.326.100
01 nov 2019107,87108,30107,87108,24108,246.939.400
01 nov 20190.481 Dividendo
31 ott 2019108,51108,55108,17108,19107,7110.742.700
30 ott 2019108,80108,80108,42108,56108,085.095.600
29 ott 2019108,89108,93108,69108,70108,222.886.600
28 ott 2019108,96108,96108,90108,94108,462.961.500
25 ott 2019108,74108,88108,72108,86108,385.441.000
24 ott 2019108,72108,77108,60108,75108,277.003.400
23 ott 2019108,55108,67108,51108,66108,183.211.300
22 ott 2019108,57108,62108,47108,56108,083.766.400
21 ott 2019108,60108,60108,52108,53108,053.322.200
18 ott 2019108,50108,54108,34108,47107,992.324.900
17 ott 2019108,44108,52108,39108,46107,983.308.000
16 ott 2019108,36108,39108,31108,35107,874.046.700
15 ott 2019108,25108,45108,13108,38107,909.449.200
14 ott 2019108,11108,25108,01108,20107,722.788.100
11 ott 2019107,96108,16107,83108,08107,607.404.600
10 ott 2019107,54107,72107,40107,69107,214.791.700
09 ott 2019107,44107,60107,42107,42106,944.931.200
08 ott 2019107,46107,53107,20107,21106,737.689.900
07 ott 2019107,62107,75107,48107,64107,165.163.900
04 ott 2019107,44107,70107,39107,69107,215.191.900
03 ott 2019107,39107,51106,88107,34106,8612.886.800
02 ott 2019107,94107,94107,28107,40106,925.958.900
01 ott 2019108,26108,32107,94108,00107,526.937.600
01 ott 20190.487 Dividendo
30 set 2019108,70108,78108,63108,74107,774.780.700
27 set 2019108,79108,86108,58108,68107,714.463.700
26 set 2019108,93108,94108,65108,83107,864.073.600
25 set 2019108,92108,97108,64108,92107,955.018.700
24 set 2019109,22109,26108,90108,99108,025.588.500
23 set 2019109,10109,20109,05109,11108,142.188.500
20 set 2019109,08109,20108,99109,15108,184.897.300
19 set 2019109,12109,23108,97109,02108,053.125.600
18 set 2019109,18109,25108,80109,15108,184.754.100
17 set 2019109,20109,21109,00109,19108,226.307.000
16 set 2019108,90109,17108,81109,11108,144.934.100
13 set 2019108,87108,96108,72108,76107,7916.885.500
12 set 2019109,01109,10108,87108,94107,975.860.200
11 set 2019108,90108,95108,83108,90107,933.245.200
10 set 2019108,93109,02108,78108,90107,933.811.800
09 set 2019108,83108,99108,70108,95107,987.462.300
06 set 2019108,85109,04108,71108,83107,8615.031.900
05 set 2019108,47108,83108,41108,64107,677.313.700
04 set 2019108,20108,30108,10108,25107,293.710.300
03 set 2019108,12108,18107,82108,00107,044.806.100
03 set 20190.486 Dividendo
30 ago 2019109,05109,07108,62108,81107,364.576.700
29 ago 2019109,10109,19108,91108,93107,482.459.900
28 ago 2019108,52108,89108,47108,82107,373.719.300
27 ago 2019108,80108,84108,36108,55107,106.549.000
26 ago 2019108,39108,61108,29108,57107,125.369.500
23 ago 2019108,48108,82107,97108,02106,589.870.700
22 ago 2019108,44108,66108,29108,57107,128.238.500
21 ago 2019108,12108,40108,08108,36106,927.248.800
20 ago 2019107,90107,98107,73107,89106,454.262.300
19 ago 2019107,77107,88107,68107,84106,404.666.400
16 ago 2019107,38107,56107,38107,48106,054.894.200
15 ago 2019107,00107,28106,92107,14105,719.296.800
14 ago 2019107,22107,27106,73106,76105,3410.585.000
13 ago 2019107,26107,85107,21107,69106,257.768.500
12 ago 2019107,35107,53107,19107,32105,896.897.500
09 ago 2019107,55107,77107,43107,60106,176.687.900
08 ago 2019107,45107,84107,44107,71106,2711.012.700
07 ago 2019106,97107,50106,67107,39105,9614.264.200
06 ago 2019107,21107,46106,88107,37105,9415.650.000
05 ago 2019107,16107,18106,50106,71105,2919.279.000
02 ago 2019108,01108,03107,63107,89106,459.089.000
01 ago 2019108,10108,61108,05108,10106,6615.406.800
01 ago 20190.498 Dividendo
31 lug 2019108,89108,99108,06108,59106,6510.981.600
30 lug 2019108,50108,78108,45108,78106,844.544.300
29 lug 2019108,89108,89108,67108,76106,823.816.000
26 lug 2019108,80108,92108,77108,90106,963.971.000
25 lug 2019108,77108,77108,51108,66106,724.941.700
24 lug 2019108,65108,77108,61108,74106,805.781.600
23 lug 2019108,59108,71108,46108,67106,735.709.900
22 lug 2019108,24108,48108,22108,47106,534.838.200
19 lug 2019108,31108,34108,11108,11106,185.629.900
18 lug 2019108,29108,35108,04108,32106,396.576.600
17 lug 2019108,43108,47108,29108,34106,415.479.400
16 lug 2019108,57108,59108,30108,38106,444.909.200
15 lug 2019108,55108,67108,45108,63106,693.129.700
12 lug 2019108,37108,50108,25108,48106,543.592.900
11 lug 2019108,61108,62108,23108,39106,454.667.100
10 lug 2019108,54108,72108,52108,60106,666.118.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità