Spdr Eur Hy Historical Data - JNKE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Eur Hy (JNKE)
Spdr Eur Hy (JNKE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734543000	52.57	0.02	0.03	52.57	52.57	52.57	0
1734456600	52.555	-0.07	-0.12	52.555	52.555	52.555	44
1734370200	52.62	0.02	0.03	52.62	52.62	52.62	150213
1734111000	52.605	-0.11	-0.21	52.605	52.605	52.605	0
1734024600	52.715	0.04	0.07	52.715	52.715	52.715	0
1733938200	52.68	0.03	0.06	52.63	53.365	52.565	307
1733851800	52.65	0.01	0.02	52.65	52.65	52.65	500
1733765400	52.64	0.05	0.10	52.64	52.64	52.64	1000
1733506200	52.585	0.05	0.09	52.585	52.585	52.585	0
1733419800	52.54	0.03	0.07	52.59	52.59	52.51	1066
1733333400	52.505	0.13	0.24	52.51	53.06	52.35	1790
1733247000	52.38	0.02	0.04	52.38	52.38	52.38	49
1733160600	52.36	-0.08	-0.15	52.31	52.94	51.71	533
1732901400	52.44	0.2	0.38	52.43	52.44	52.43	8900
1732815000	52.24	0.07	0.13	52.24	52.24	52.24	0
1732728600	52.17	-0.02	-0.03	52.17	52.17	52.17	0
1732642200	52.185	-0.02	-0.04	52.185	52.185	52.185	5200
1732555800	52.205	0.03	0.07	52.29	52.775	52.005	8
1732296600	52.17	0.02	0.04	52.17	52.17	52.17	0
1732210200	52.15	0.05	0.11	52.15	52.15	52.15	0
1732123800	52.095	-0.08	-0.14	52.095	52.095	52.095	0
1732037400	52.17	0.01	0.01	52.17	52.17	52.17	0
1731951000	52.165	0.04	0.08	52.165	52.165	52.165	0
1731691800	52.125	-0.06	-0.11	52.125	52.125	52.125	0
1731605400	52.185	0.09	0.16	52.185	52.185	52.185	190
1731519000	52.1	-0.06	-0.11	52.1	52.1	52.1	0
1731432600	52.155	-0.06	-0.11	52.15	52.155	52.11	57100
1731346200	52.21	0.11	0.21	52.32	52.755	51.61	21
1731087000	52.1	0.05	0.09	52.1	52.1	52.1	16
1731000600	52.055	0.05	0.09	52.05	52.75	51.42	70
1730914200	52.01	0.06	0.13	52.01	52.01	52.01	58
1730827800	51.945	0.04	0.08	51.94	52.6	51.375	95
1730741400	51.905	0.02	0.04	51.905	51.905	51.905	6
1730482200	51.885	0.1	0.20	51.885	51.885	51.885	0
1730395800	51.78	-0.21	-0.39	51.93	51.94	51.78	4300
1730309400	51.985	-0.07	-0.13	51.985	51.985	51.985	0
1730223000	52.055	0.01	0.02	52.055	52.055	52.055	30
1730136600	52.045	0.09	0.16	52.045	52.045	52.045	0
1729873800	51.96	-0.03	-0.06	51.96	51.96	51.96	573
1729787400	51.99	0.02	0.04	51.99	51.99	51.99	0
1729701000	51.97	0.1	0.19	51.97	51.97	51.97	190
1729614600	51.87	-0.05	-0.10	51.87	51.87	51.87	4000
1729528200	51.92	-0.11	-0.20	51.92	51.92	51.92	0
1729269000	52.025	0.01	0.02	52.025	52.025	52.025	0
1729182600	52.015	0.02	0.05	52.015	52.015	52.015	0
1729096200	51.99	0.08	0.14	51.99	51.99	51.99	400
1729009800	51.915	0.01	0.02	51.915	51.915	51.915	38
1728923400	51.905	0.08	0.15	51.905	51.905	51.905	0
1728664200	51.825	0.13	0.24	51.825	51.825	51.825	0
1728577800	51.7	-0.11	-0.21	51.7	51.7	51.7	2
1728491400	51.81	0.17	0.33	51.81	51.81	51.81	59
1728405000	51.64	-0.06	-0.11	51.69	51.69	51.64	1450
1728318600	51.695	0	0.00	51.695	51.695	51.695	30
1728059400	51.695	-0.12	-0.22	51.82	52.32	51.175	217
1727973000	51.81	0.09	0.18	51.81	51.81	51.81	53
1727886600	51.715	-0.03	-0.05	51.715	51.715	51.715	0
1727800200	51.74	0.09	0.16	51.74	51.74	51.74	0
1727713800	51.655	-0.24	-0.46	51.655	51.655	51.655	0
1727454600	51.895	0.12	0.23	51.895	51.895	51.895	57
1727368200	51.775	0.11	0.21	51.78	52.36	51.685	506
1727281800	51.665	-0.01	-0.02	51.665	51.665	51.665	0
1727195400	51.675	-0.01	-0.01	51.675	51.675	51.675	0
1727109000	51.68	0.11	0.21	51.72	51.76	51.61	1440
1726849800	51.57	-0.13	-0.25	51.57	51.57	51.57	0
1726763400	51.7	0.29	0.56	51.7	51.7	51.7	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions