Stockscreener 앱 받기
96.65
0.03%
0.03
시간 외 거래:
96.65
Spdr Bloomberg High Yield Bond Etf 주식 (JNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $96.85 | $96.64 | $0.205 | 3,637,857.0 | +0.03% |
| 2024-11-20 | $96.66 | $96.53 | $0.13 | 3,447,801.0 | -0.06% |
| 2024-11-19 | $96.75 | $96.43 | $0.32 | 3,112,177.0 | +0.17% |
| 2024-11-18 | $96.53 | $96.30 | $0.235 | 2,567,508.0 | +0.17% |
| 2024-11-15 | $96.41 | $96.14 | $0.27 | 4,063,845.0 | -0.05% |
| 2024-11-14 | $96.74 | $96.40 | $0.34 | 3,236,623.0 | -0.21% |
| 2024-11-13 | $96.78 | $96.55 | $0.23 | 2,528,537.0 | +0.07% |
| 2024-11-12 | $96.91 | $96.47 | $0.44 | 4,171,888.0 | -0.48% |
| 2024-11-11 | $97.17 | $96.95 | $0.22 | 1,880,896.0 | -0.06% |
| 2024-11-08 | $97.09 | $96.89 | $0.20 | 5,317,827.0 | +0.22% |
| 2024-11-07 | $96.89 | $96.38 | $0.51 | 5,824,658.0 | +0.44% |
| 2024-11-06 | $96.49 | $96.14 | $0.35 | 6,342,151.0 | +0.23% |
| 2024-11-05 | $96.26 | $95.99 | $0.27 | 5,733,944.0 | +0.25% |
| 2024-11-04 | $96.16 | $95.92 | $0.24 | 3,199,162.0 | +0.25% |
| 2024-11-01 | $96.14 | $95.71 | $0.435 | 3,061,879.0 | -0.58% |
| 2024-10-31 | $96.54 | $96.26 | $0.28 | 3,914,077.0 | -0.19% |
| 2024-10-30 | $96.85 | $96.44 | $0.41 | 4,049,989.0 | -0.20% |
| 2024-10-29 | $96.69 | $96.35 | $0.345 | 3,368,013.0 | +0.03% |
| 2024-10-28 | $96.71 | $96.53 | $0.18 | 4,229,559.0 | +0.29% |
| 2024-10-25 | $96.73 | $96.35 | $0.38 | 5,020,111.0 | -0.16% |
| 2024-10-24 | $96.57 | $96.31 | $0.2551 | 4,286,041.0 | +0.31% |
| 2024-10-23 | $96.45 | $96.15 | $0.30 | 4,277,130.0 | -0.33% |
Spdr Bloomberg High Yield Bond Etf 주식 (JNK) 연도별 가격 이력
이 심층 분석에서는 Spdr Bloomberg High Yield Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JNK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Bloomberg High Yield Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Bloomberg High Yield Bond Etf 주식 (JNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $97.17 | $95.71 | $1.46 | 61,764,610.0 | +0.36% |
| 2024-10 | $97.37 | $96.15 | $1.22 | 76,256,870.0 | -1.52% |
| 2024-09 | $97.90 | $95.90 | $2.00 | 71,825,634.0 | +1.00% |
| 2024-08 | $96.96 | $93.57 | $3.39 | 80,762,846.0 | +1.02% |
| 2024-07 | $95.89 | $93.65 | $2.24 | 60,779,436.0 | +1.67% |
| 2024-06 | $94.84 | $93.65 | $1.19 | 63,836,407.0 | -0.08% |
| 2024-05 | $94.70 | $92.85 | $1.85 | 96,817,209.0 | +0.98% |
| 2024-04 | $94.69 | $92.47 | $2.22 | 123,602,659.0 | -1.86% |
| 2024-03 | $95.44 | $93.96 | $1.48 | 94,202,523.0 | +0.61% |
| 2024-02 | $94.97 | $93.59 | $1.37 | 108,212,691.0 | -0.26% |
| 2024-01 | $95.40 | $93.60 | $1.80 | 120,864,156.0 | +0.15% |
Spdr Bloomberg High Yield Bond Etf 주식 (JNK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $95.59 | $91.95 | $3.64 | 109,474,567.0 | +2.21% |
| 2023-11 | $93.13 | $88.56 | $4.57 | 198,638,187.0 | +4.23% |
| 2023-10 | $90.00 | $87.80 | $2.20 | 274,040,693.0 | -1.64% |
| 2023-09 | $92.29 | $89.86 | $2.43 | 160,315,386.0 | -2.23% |
| 2023-08 | $92.64 | $90.59 | $2.05 | 183,637,944.0 | -0.31% |
| 2023-07 | $92.91 | $90.23 | $2.67 | 142,653,093.0 | +0.78% |
| 2023-06 | $92.28 | $90.34 | $1.94 | 155,577,977.0 | +1.31% |
| 2023-05 | $92.09 | $90.08 | $2.01 | 147,644,914.0 | -1.78% |
| 2023-04 | $92.84 | $91.19 | $1.65 | 175,341,296.0 | -0.36% |
| 2023-03 | $92.85 | $89.12 | $3.73 | 227,765,052.0 | +1.56% |
| 2023-02 | $94.83 | $89.58 | $5.25 | 229,701,351.0 | -2.39% |
| 2023-01 | $94.52 | $90.02 | $4.50 | 156,442,083.0 | +4.03% |
Spdr Bloomberg High Yield Bond Etf 주식 (JNK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $93.87 | $88.67 | $5.20 | 163,439,146.0 | -3.05% |
| 2022-11 | $92.84 | $87.92 | $4.92 | 200,983,962.0 | +3.09% |
| 2022-10 | $91.61 | $86.28 | $5.33 | 203,290,333.0 | +2.50% |
| 2022-09 | $93.91 | $87.42 | $6.49 | 227,717,550.0 | -4.40% |
| 2022-08 | $98.00 | $91.85 | $6.15 | 233,140,366.0 | -4.72% |
| 2022-07 | $96.67 | $89.89 | $6.78 | 178,533,096.0 | +6.32% |
| 2022-06 | $98.39 | $89.81 | $8.58 | 270,530,421.0 | -8.02% |
| 2022-05 | $99.33 | $93.96 | $5.38 | 260,979,973.0 | +1.03% |
| 2022-04 | $102.9 | $97.54 | $5.33 | 210,020,225.0 | -4.77% |
| 2022-03 | $104.1 | $99.43 | $4.68 | 265,435,874.0 | -1.73% |
| 2022-02 | $106.0 | $102.0 | $4.04 | 207,739,861.0 | -1.20% |
| 2022-01 | $108.6 | $104.7 | $3.88 | 245,313,461.0 | -2.76% |
1.22%
자본화:
|
볼륨(24시간):