Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

SPDR Bloomberg Euro High Yield Bond UCITS ETF (JNKE.PA)

51.83
+0.20
+(0.38%)
At close: May 2 at 9:04:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202551.6451.6451.6451.6451.64-
Apr 30, 202551.8851.8851.6051.6451.6430
Apr 28, 202551.9251.9251.9251.9251.92-
Apr 25, 202551.8751.9251.8651.9251.92162
Apr 24, 202551.6751.8751.6751.8351.83541
Apr 23, 202551.7051.7051.7051.7751.77169
Apr 22, 202551.1351.1351.1351.3151.311
Apr 17, 202551.2851.2851.2851.2851.28225
Apr 16, 202550.7550.7550.7550.7550.75-
Apr 15, 202550.7550.7550.7550.7550.75-
Apr 14, 202550.5050.5050.5050.7550.7515
Apr 11, 202550.7550.7550.1650.3450.34310
Apr 10, 202550.8850.8850.8850.5750.571
Apr 9, 202549.7349.9849.7349.9549.95585
Apr 8, 202550.2150.3150.1450.3750.376,773
Apr 7, 202549.6249.6249.6250.0650.0619
Apr 4, 202550.4850.4850.4850.4950.49131
Apr 3, 202551.4051.4051.4051.4051.40-
Apr 2, 202551.3851.4851.3851.4051.402,005
Apr 1, 202551.5151.5151.5151.5151.51-
Mar 31, 202551.5151.5151.5151.5151.51-
Mar 28, 202551.5151.5151.5151.5151.51-
Mar 27, 202551.6051.6051.4951.5151.511,465
Mar 26, 202551.7051.7051.6651.6351.63144
Mar 25, 202551.7051.7051.6551.7051.703,558
Mar 24, 202551.7351.7351.7151.6951.69164
Mar 21, 202551.7351.7351.7251.6551.6544
Mar 20, 202551.7651.7651.7351.7651.76202
Mar 19, 202551.6851.6851.6851.6651.6660
Mar 18, 202551.5551.5551.5551.6051.601,748
Mar 17, 202551.4651.4651.4651.4651.46-
Mar 14, 202551.3751.4651.3751.4651.4638
Mar 13, 202551.4851.4851.4851.3051.3010
Mar 12, 202551.4651.4651.4651.4651.46-
Mar 11, 202551.6151.6151.6151.4651.4620
Mar 10, 202551.7351.7351.6151.6351.63573
Mar 7, 202551.7451.7451.6651.6751.67108
Mar 6, 202551.9651.9651.5951.5951.5950
Mar 5, 202552.0652.0651.8951.8951.89110
Mar 4, 202551.9751.9751.9751.8951.8950
Mar 3, 202551.9051.9051.9052.0352.0324
Feb 28, 202552.0652.0652.0652.0652.06-
Feb 27, 202552.0152.0651.9252.0652.06306
Feb 26, 202551.9551.9551.9551.9551.95200
Feb 25, 202551.8951.8951.8951.8951.89-
Feb 24, 202552.0052.0052.0051.8951.89285
Feb 21, 202551.8651.8651.8651.8651.86-
Feb 20, 202551.8651.8651.8651.8651.86-
Feb 19, 202551.8651.8651.8651.8651.86-
Feb 18, 202551.9151.9751.8351.8651.86934
Feb 17, 202551.8051.8051.8051.8851.88216
Feb 14, 202551.6451.6451.6451.6451.64-
Feb 13, 202551.6451.6451.6451.6451.64-
Feb 12, 202551.6451.6451.6351.6451.64400
Feb 11, 202551.6751.6751.6751.6751.67-
Feb 10, 202551.6451.6851.6451.6751.67155
Feb 7, 202551.5651.5651.5651.6051.6050
Feb 6, 202551.6351.6351.6351.6351.63-
Feb 5, 202551.6351.6651.6351.6351.63154
Feb 4, 202551.4251.4251.4251.5851.581
Feb 3, 2025 1.4536 Dividend
Feb 3, 202551.8851.8851.4351.4851.48439
Jan 31, 202552.8452.8452.8452.8451.39-
Jan 30, 202552.8452.8452.8452.8451.39-
Jan 29, 202552.8352.8352.7852.8451.39233
Jan 28, 202552.6752.6752.6752.6751.22-
Jan 27, 202552.6752.6752.6752.6751.22-
Jan 24, 202552.6752.6752.6752.6751.22-
Jan 23, 202552.6752.6752.6752.6751.22-
Jan 22, 202552.7452.7452.7452.6751.22510
Jan 21, 202552.6852.6852.6852.6251.17500
Jan 20, 202552.6052.6052.5052.5751.1299
Jan 17, 202552.5152.5152.5152.5151.06-
Jan 16, 202552.5552.5552.5152.5151.06194
Jan 15, 202552.1452.1452.1452.1450.70-
Jan 14, 202552.1452.1452.1452.1450.70-
Jan 13, 202552.1952.1952.1952.1450.705
Jan 10, 202552.4452.4452.4452.4451.00-
Jan 9, 202552.4452.4452.4452.4451.00-
Jan 8, 202552.5252.5252.5252.4451.00355
Jan 7, 202552.6552.6552.6552.5851.1460
Jan 6, 202552.6052.6052.6052.6051.15273
Jan 3, 202552.6752.6752.6752.5951.1530
Jan 2, 202552.5452.6052.5452.5951.15745
Dec 31, 202452.6052.6052.6052.6051.16-
Dec 30, 202452.5652.5652.5652.6051.16135
Dec 27, 202452.5352.5352.5352.6251.17597
Dec 24, 202452.3952.3952.3952.3950.95-
Dec 23, 202452.3952.3952.3952.3950.95-
Dec 20, 202452.3952.3952.3952.3950.95-
Dec 19, 202452.4052.4052.3252.3950.9533
Dec 18, 202452.5652.5652.5652.5751.1231
Dec 17, 202452.5952.5952.5952.5951.14-
Dec 16, 202452.7452.7452.7452.5951.141
Dec 13, 202452.7252.7252.7252.7251.27-
Dec 12, 202452.7752.7752.6852.7251.27203
Dec 11, 202452.7352.7352.7352.7051.25201
Dec 10, 202452.6552.6552.6552.6551.2012,811
Dec 9, 202452.6052.6052.6052.6051.15-
Dec 6, 202452.6352.6352.6352.6051.152
Dec 5, 202452.5652.5652.4252.5351.092,266
Dec 4, 202452.5452.6852.5452.6851.2320
Dec 3, 202452.4452.4452.4452.4150.9720
Dec 2, 202452.4452.4452.3952.3750.93282
Nov 29, 202452.3152.3152.3152.4050.95340
Nov 28, 202452.1952.1952.1952.1950.75-
Nov 27, 202452.1752.1752.1252.1950.7524
Nov 26, 202452.2852.2852.2852.1950.752
Nov 25, 202452.2752.2752.2752.2250.78100
Nov 22, 202452.1752.1752.1752.1750.74-
Nov 21, 202452.1752.1752.1752.1750.74-
Nov 20, 202452.1752.1752.1752.1750.74-
Nov 19, 202452.2052.2052.0652.1750.7414,386
Nov 18, 202452.1652.1752.1652.1850.7515,940
Nov 15, 202452.1052.1052.1052.1050.67-
Nov 14, 202452.1052.1052.1052.1050.67-
Nov 13, 202452.0152.0152.0152.1050.67177
Nov 12, 202452.1152.1152.1152.1150.67-
Nov 11, 202452.1152.1152.1152.1150.67-
Nov 8, 202452.1452.1452.1452.1150.67162
Nov 7, 202452.0352.0352.0352.1050.6736
Nov 6, 202451.9451.9451.9451.9450.52-
Nov 5, 202451.8751.8751.8751.9450.526
Nov 4, 202451.9451.9451.9451.9450.51-
Nov 1, 202452.0352.0352.0351.9450.5120
Oct 31, 202451.9951.9951.9951.9950.56-
Oct 30, 202452.0152.0152.0151.9950.5656
Oct 29, 202452.1152.1352.1152.0650.63963
Oct 28, 202451.8751.9551.8752.0450.611,023
Oct 25, 202452.0452.0452.0451.9750.541,567
Oct 24, 202451.9951.9951.9951.9950.5634
Oct 23, 202451.9451.9451.9451.9450.51450
Oct 22, 202451.9551.9551.9551.9450.51500
Oct 21, 202452.0552.0552.0551.9650.5350
Oct 18, 202451.9451.9451.9451.9450.52-
Oct 17, 202451.9451.9451.9451.9450.52-
Oct 16, 202451.9351.9351.9051.9450.5285
Oct 15, 202451.8251.8251.8251.8250.39-
Oct 14, 202451.8251.8251.8251.8250.39-
Oct 11, 202451.8051.8551.8051.8250.391,000
Oct 10, 202451.7251.7251.7251.7250.30-
Oct 9, 202451.6751.7551.6451.7250.30250
Oct 8, 202451.6151.6751.6151.6750.25205
Oct 7, 202451.7351.7351.7351.7350.31-
Oct 4, 202451.7351.7351.7351.7350.31-
Oct 3, 202451.7351.7351.7351.7350.31-
Oct 2, 202451.7351.7351.7351.7350.31-
Oct 1, 202451.8551.8551.8351.7350.318,477
Sep 30, 202451.7251.7351.7251.7150.28260
Sep 27, 202451.8451.8451.8451.8350.405
Sep 26, 202451.6851.6851.6851.6850.25-
Sep 25, 202451.6851.6851.6851.6850.25-
Sep 24, 202451.7551.7551.7551.6850.25290
Sep 23, 202451.7451.7451.7451.6850.26113
Sep 20, 202451.4051.4051.4051.4049.9918
Sep 19, 202451.5251.5251.5251.5250.10-
Sep 18, 202451.5251.5251.5251.5250.10-
Sep 17, 202451.5051.5051.5051.5250.1040
Sep 16, 202451.5051.5151.5051.4750.06911
Sep 13, 202451.2351.2351.2351.2349.82-
Sep 12, 202451.3351.3351.3351.2349.82140
Sep 11, 202451.1451.2051.1451.1349.72334
Sep 10, 202451.2651.2651.2651.2149.8066
Sep 9, 202451.2051.2051.2051.2049.79-
Sep 6, 202451.2051.3751.2051.2049.79811
Sep 5, 202451.2851.2851.2851.2849.87-
Sep 4, 202451.2051.2651.2051.2849.87180
Sep 3, 202451.3551.3551.3551.3049.8960
Sep 2, 202451.2751.2751.2751.2749.86-
Aug 30, 202451.2751.2751.2751.2749.86-
Aug 29, 202451.2751.2751.2751.2749.86-
Aug 28, 202451.3751.3751.2951.2749.86512
Aug 27, 202451.3551.3551.3451.3449.93288
Aug 26, 202451.4051.5551.3651.5550.13120
Aug 23, 202451.3051.3051.2951.3449.92101
Aug 22, 202451.2151.3351.1951.3349.921,047
Aug 21, 202451.2051.2051.2051.2149.8080
Aug 20, 202451.0551.0551.0551.0549.65-
Aug 19, 202451.0551.0551.0551.0549.65-
Aug 16, 202451.0551.0551.0551.0549.65-
Aug 15, 202451.0251.0251.0251.0549.65749
Aug 14, 202450.7350.7350.7350.7349.34-
Aug 13, 202450.7350.7350.7350.7349.34-
Aug 12, 202450.7350.7350.7350.7349.34-
Aug 9, 202450.7350.7350.7350.7349.34-
Aug 8, 202450.7550.7550.7550.7349.34175
Aug 7, 202450.6350.6350.6350.7249.3280
Aug 6, 202450.3150.3150.3150.3148.92-
Aug 5, 202450.2050.2050.2050.3148.92100
Aug 2, 2024 1.5307 Dividend
Aug 2, 202450.8550.8550.7450.5649.17210
Aug 1, 2024 1.5307 Dividend
Aug 1, 202452.3952.3952.3952.3949.46-
Jul 31, 202452.3452.3452.3452.3948.02100
Jul 30, 202452.2152.2552.2152.2947.92780
Jul 29, 202452.2452.2452.2452.1947.833,482
Jul 26, 202452.1052.2152.1052.2647.9029
Jul 25, 202452.1952.2052.1952.1747.82687
Jul 24, 202452.1652.1652.1652.2147.8575
Jul 23, 202452.2552.3252.2552.2547.881,798
Jul 22, 202452.2552.2552.2352.2247.86521
Jul 19, 202452.1652.1652.1652.1647.81-
Jul 18, 202452.1652.1652.1652.1647.81580
Jul 17, 202452.1352.1352.1352.1447.793,424
Jul 16, 202452.2152.2352.2152.2347.8789
Jul 15, 202452.2652.2652.2652.2047.8457
Jul 12, 202452.1852.3052.1852.2447.8757
Jul 11, 202452.0552.0852.0552.1347.78693
Jul 10, 202451.9752.1651.9752.0147.67199
Jul 9, 202452.0052.0052.0051.9247.59-
Jul 8, 202451.9652.1151.9652.0847.7320
Jul 5, 202451.9752.0051.9751.9547.62220
Jul 4, 202451.9051.9051.9051.9747.63-
Jul 3, 202451.8251.9751.8251.9247.59608
Jul 2, 202451.6851.7151.6851.7847.462,526
Jul 1, 202451.8751.8751.8751.7147.39-
Jun 28, 202451.6951.6951.6451.6147.3057
Jun 27, 202451.7551.7551.6751.6347.32174
Jun 26, 202451.7351.7351.7051.6747.36220
Jun 25, 202451.6351.7051.6351.6947.37350
Jun 24, 202451.6151.6151.6151.7047.39-
Jun 21, 202451.6551.6551.6551.5747.26-
Jun 20, 202451.5951.5951.5951.6247.31-
Jun 19, 202451.6551.6651.6551.6047.29155
Jun 18, 202451.4951.4951.4951.6447.33-
Jun 17, 202451.6551.6551.5151.5147.21220
Jun 14, 202451.7451.7451.5851.5147.2180
Jun 13, 202451.8251.8451.8051.6947.372,600
Jun 12, 202451.5851.7051.5851.8647.53330
Jun 11, 202451.6951.6951.6551.6247.3190
Jun 10, 202451.7651.7651.7551.6447.33150
Jun 7, 202451.8051.8051.8051.7747.4521
Jun 6, 202451.8451.8751.8451.8147.4978
Jun 5, 202451.7251.7251.7251.8147.48-
Jun 4, 202451.7051.7851.7051.7047.381,139
Jun 3, 202451.8451.8451.8451.6947.37200
May 31, 202451.5551.5751.5451.5347.23307
May 30, 202451.7251.7251.7251.5347.23200
May 29, 202451.6151.6151.6151.4947.19-
May 28, 202451.6751.6751.6051.6047.29155
May 27, 202451.6051.6051.6051.6247.31-
May 24, 202451.5651.5651.5051.5447.24191
May 23, 202451.7251.7251.7251.5447.23-
May 22, 202451.5751.6051.5751.5647.25336
May 21, 202451.5751.5751.5151.5947.2834
May 20, 202451.5751.5751.5751.5647.25-
May 17, 202451.5451.5451.4551.5047.20694
May 16, 202451.6551.6551.5751.5347.2320
May 15, 202451.4151.4151.4151.5347.22-
May 14, 202451.3651.3951.3151.3447.05673
May 13, 202451.3851.4051.3851.3747.0899
May 10, 202451.4251.4251.3951.3447.06143
May 9, 202451.5051.5051.4651.4247.1390
May 8, 202451.4551.5151.4551.4947.2068
May 7, 202451.3051.3051.3051.5147.21-
May 6, 202451.6951.6951.3851.4147.12630
May 3, 202451.2751.4551.2751.4547.16106
May 2, 202451.1751.2450.9851.1046.83354

Related Tickers