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

Get Started

Home
Investing
ETFs
Italy
BIT
Spdr Bloomberg Sasb Us High Yield Corporate Esg Ucits Etf (SJNE)
Spdr Bloomberg Sasb Us High Yield Corporate Esg Ucits Etf (SJNE) Historical

SJNE Spdr Bloomberg Sasb Us High Yield Corporate Esg Ucits Etf

33.02

0.00 (0.00%)

Dec 18 2024 - Closed

Delayed by 15 minutes

SJNE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 18 2024	33.02	-0.03	-0.08%	33.055	33.055	33.02	542
Dec 17 2024	33.045	-0.09	-0.26%	33.045	33.045	33.045	100
Dec 16 2024	33.13	0.05	0.17%	32.97	33.13	32.97	290
Dec 13 2024	33.075	-0.10	-0.30%	33.17	33.205	33.075	7,840
Dec 12 2024	33.175	0.00	0.00%	33.175	33.175	33.175	0
Dec 11 2024	33.175	0.02	0.05%	33.175	33.175	33.175	203
Dec 10 2024	33.16	-0.01	-0.02%	33.16	33.16	33.16	300
Dec 09 2024	33.165	0.08	0.24%	33.19	33.19	33.165	275
Dec 06 2024	33.085	0.00	0.00%	33.085	33.085	33.085	0
Dec 05 2024	33.085	-0.03	-0.08%	33.085	33.085	33.085	55
Dec 04 2024	33.11	-0.02	-0.05%	33.11	33.11	33.11	800
Dec 03 2024	33.125	0.06	0.20%	33.125	33.125	33.125	394
Dec 02 2024	33.06	0.00	0.00%	33.06	33.06	33.06	0
Nov 29 2024	33.06	0.04	0.11%	33.055	33.06	33.055	443
Nov 28 2024	33.025	0.02	0.08%	33.025	33.025	33.025	394
Nov 27 2024	33.00	0.02	0.06%	32.99	33.00	32.99	1,900
Nov 26 2024	32.98	0.12	0.37%	33.00	33.03	32.98	4,993
Nov 25 2024	32.86	0.00	0.00%	32.86	32.86	32.86	0
Nov 22 2024	32.86	-0.02	-0.08%	32.86	32.86	32.86	122
Nov 21 2024	32.885	0.11	0.34%	32.885	32.885	32.885	158
Nov 20 2024	32.775	0.00	0.00%	32.775	32.775	32.775	0
Nov 19 2024	32.775	0.00	0.00%	32.775	32.775	32.775	0
Nov 18 2024	32.775	-0.06	-0.18%	32.75	32.775	32.75	2,530
Nov 15 2024	32.835	0.00	0.00%	32.835	32.835	32.835	0
Nov 14 2024	32.835	-0.02	-0.06%	32.835	32.835	32.835	53
Nov 13 2024	32.855	-0.04	-0.12%	32.81	32.855	32.81	45
Nov 12 2024	32.895	-0.10	-0.29%	33.00	33.00	32.895	6,410
Nov 11 2024	32.99	0.02	0.08%	33.04	33.04	32.99	434
Nov 08 2024	32.965	0.22	0.67%	32.92	32.965	32.895	1,394
Nov 07 2024	32.745	0.00	0.00%	32.745	32.745	32.745	0
Nov 06 2024	32.745	0.10	0.32%	32.745	32.745	32.745	15
Nov 05 2024	32.64	0.00	0.00%	32.64	32.64	32.64	0
Nov 04 2024	32.64	0.00	0.00%	32.64	32.64	32.64	0
Nov 01 2024	32.64	0.00	0.00%	32.64	32.64	32.64	0
Oct 31 2024	32.64	0.00	0.00%	32.64	32.64	32.64	0
Oct 30 2024	32.64	0.00	0.00%	32.64	32.64	32.64	0
Oct 29 2024	32.64	0.02	0.05%	32.64	32.64	32.64	15
Oct 28 2024	32.625	-0.06	-0.18%	32.625	32.625	32.625	56
Oct 25 2024	32.685	0.02	0.05%	32.685	32.685	32.685	1,225
Oct 24 2024	32.67	0.07	0.21%	32.67	32.67	32.67	250
Oct 23 2024	32.60	0.00	0.00%	32.60	32.60	32.60	0
Oct 22 2024	32.60	-0.09	-0.28%	32.60	32.60	32.60	81
Oct 21 2024	32.69	-0.10	-0.30%	32.69	32.69	32.69	20
Oct 18 2024	32.79	0.00	0.00%	32.79	32.79	32.79	0
Oct 17 2024	32.79	0.09	0.28%	32.79	32.79	32.79	1,100
Oct 16 2024	32.70	-0.02	-0.06%	32.70	32.70	32.70	75
Oct 15 2024	32.72	0.10	0.31%	32.61	32.72	32.61	4,272
Oct 14 2024	32.62	0.00	0.00%	32.67	32.68	32.62	4,408
Oct 11 2024	32.62	-0.05	-0.15%	32.535	32.62	32.535	131
Oct 10 2024	32.67	0.01	0.02%	32.67	32.67	32.67	150
Oct 09 2024	32.665	0.00	0.00%	32.665	32.665	32.665	0
Oct 08 2024	32.665	-0.20	-0.62%	32.665	32.665	32.665	150
Oct 07 2024	32.87	0.00	0.00%	32.87	32.87	32.87	0
Oct 04 2024	32.87	0.03	0.09%	32.795	32.87	32.795	2,784
Oct 03 2024	32.84	0.00	0.00%	32.84	32.84	32.84	0
Oct 02 2024	32.84	-0.09	-0.27%	32.765	32.84	32.765	152
Oct 01 2024	32.93	0.15	0.44%	32.865	32.93	32.865	3,470
Sep 30 2024	32.785	0.00	0.00%	32.785	32.785	32.785	0
Sep 27 2024	32.785	0.01	0.03%	32.785	32.785	32.785	75
Sep 26 2024	32.775	0.00	0.00%	32.775	32.775	32.775	0
Sep 25 2024	32.775	0.22	0.68%	32.775	32.775	32.775	68
Sep 24 2024	32.555	0.00	0.00%	32.555	32.555	32.555	0
Sep 23 2024	32.555	0.00	0.00%	32.555	32.555	32.555	0
Sep 20 2024	32.555	0.00	0.00%	32.555	32.555	32.555	0

Spdr Bloomberg Sasb Us H...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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