Stockscreener 앱 받기
94.53
0.04%
-0.04
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $94.69 | $94.38 | $0.305 | 10,388,404.0 | -0.04% |
| 2025-05-02 | $94.65 | $94.36 | $0.295 | 2,081,964.0 | +0.29% |
| 2025-05-01 | $94.49 | $94.19 | $0.305 | 3,302,516.0 | -0.43% |
| 2025-04-30 | $94.82 | $94.53 | $0.285 | 3,605,619.0 | -0.59% |
| 2025-04-29 | $95.32 | $94.80 | $0.525 | 10,702,113.0 | +0.25% |
| 2025-04-28 | $95.09 | $94.72 | $0.3766 | 3,653,246.0 | +0.01% |
| 2025-04-25 | $95.17 | $94.73 | $0.445 | 2,517,032.0 | +0.18% |
| 2025-04-24 | $94.95 | $94.27 | $0.685 | 3,287,057.0 | +0.86% |
| 2025-04-23 | $94.97 | $94.00 | $0.97 | 2,461,409.0 | +0.58% |
| 2025-04-22 | $93.75 | $93.38 | $0.375 | 2,618,527.0 | +0.38% |
| 2025-04-21 | $93.46 | $92.93 | $0.53 | 2,339,762.0 | -0.61% |
| 2025-04-17 | $93.74 | $93.42 | $0.32 | 2,018,325.0 | +0.64% |
| 2025-04-16 | $93.40 | $92.91 | $0.49 | 2,982,296.0 | -0.09% |
| 2025-04-15 | $93.36 | $92.96 | $0.405 | 4,860,758.0 | +0.29% |
| 2025-04-14 | $93.29 | $92.69 | $0.60 | 3,727,829.0 | +0.58% |
| 2025-04-11 | $92.94 | $91.55 | $1.39 | 6,063,254.0 | +0.24% |
| 2025-04-10 | $92.99 | $91.67 | $1.32 | 10,429,346.0 | -1.62% |
| 2025-04-09 | $93.79 | $90.41 | $3.39 | 17,528,502.0 | +2.70% |
| 2025-04-08 | $93.02 | $90.82 | $2.20 | 14,541,070.0 | -0.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $94.69 | $94.19 | $0.50 | 26,161,288.0 | -0.19% |
| 2025-04 | $95.32 | $90.41 | $4.91 | 175,541,164.0 | -0.62% |
| 2025-03 | $96.63 | $94.81 | $1.82 | 79,904,009.0 | -1.87% |
| 2025-02 | $97.14 | $95.86 | $1.28 | 50,648,952.0 | +0.37% |
| 2025-01 | $97.10 | $95.13 | $1.97 | 56,739,752.0 | +1.35% |
Spdr Bloomberg High Yield Bond Etf 주식 (JNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $97.33 | $94.76 | $2.57 | 58,914,742.0 | -1.92% |
| 2024-11 | $97.38 | $95.71 | $1.67 | 70,665,580.0 | +1.10% |
| 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% |
0.51%
0.17%
자본화:
|
볼륨(24시간):