Skip to main content
logo
State Street SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
97.04
+0.28 (0.29%)
At close: Nov 24, 2025, 4:00 PM EST
97.08
+0.04 (0.04%)
After-hours: Nov 24, 2025, 8:00 PM EST

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202596.8797.0896.8397.0497.040.29%5,947,242
Nov 21, 202596.6296.8596.5096.7696.760.30%5,873,971
Nov 20, 202596.8296.9496.4796.4796.47-0.02%7,773,751
Nov 19, 202596.4996.6996.4596.4996.490.08%5,138,052
Nov 18, 202596.3396.5696.3296.4196.41-0.05%5,667,634
Nov 17, 202596.6196.6896.3896.4696.46-0.18%4,918,151
Nov 14, 202596.4996.8496.4396.6396.630.03%4,951,847
Nov 13, 202596.9096.9096.5596.6096.60-0.44%4,900,179
Nov 12, 202597.2997.3397.0097.0397.03-0.24%11,206,086
Nov 11, 202597.1297.2797.1297.2697.260.18%1,769,070
Nov 10, 202596.9497.1896.9097.0997.090.34%3,900,748
Nov 7, 202596.6496.7996.4796.7696.760.06%3,894,624
Nov 6, 202596.7696.7896.5496.7096.700.05%5,003,198
Nov 5, 202596.6196.7396.5796.6596.650.09%3,326,919
Nov 4, 202596.3696.6696.3596.5696.56-0.02%5,333,145
Nov 3, 202596.9096.9296.5896.5896.58-0.83%4,404,594
Oct 31, 202597.5397.6297.3597.3996.86-3,228,625
Oct 30, 202597.5197.6197.3897.3996.86-0.24%5,222,075
Oct 29, 202597.9497.9697.5697.6297.09-0.30%5,685,554
Oct 28, 202598.0298.0297.9097.9197.37-0.11%3,366,769
Oct 27, 202597.8798.0897.8298.0297.480.29%3,414,125
Oct 24, 202597.7597.7697.6097.7497.200.30%4,028,587
Oct 23, 202597.3097.4597.2797.4596.920.19%3,572,737
Oct 22, 202597.3397.3797.1397.2796.74-0.10%6,877,943
Oct 21, 202597.4497.5197.3097.3796.84-0.08%4,900,935
Oct 20, 202597.2797.4897.2797.4596.920.22%3,115,532
Oct 17, 202596.9397.2696.9397.2496.710.21%5,945,547
Oct 16, 202597.3997.3996.9397.0496.51-0.31%7,403,346
Oct 15, 202597.2897.3997.1197.3496.810.37%7,376,130
Oct 14, 202596.5497.1396.5196.9896.450.06%6,901,267
Oct 13, 202596.6196.9296.5996.9296.390.60%4,094,211
Oct 10, 202597.0097.0096.3296.3495.81-0.62%7,701,778
Oct 9, 202597.2097.2496.7996.9496.41-0.31%8,213,901
Oct 8, 202597.4897.4897.2397.2496.71-0.14%3,025,488
Oct 7, 202597.5097.5597.3897.3896.85-0.11%3,080,743
Oct 6, 202597.5597.5897.4897.4996.960.02%3,428,398
Oct 3, 202597.6097.6297.4797.4796.94-0.12%2,630,078
Oct 2, 202597.6497.6797.4997.5997.06-0.05%3,352,639
Oct 1, 202597.4897.6697.4397.6497.11-0.36%3,689,433
Sep 30, 202597.9998.0397.8997.9996.92-0.07%6,957,417
Sep 29, 202597.9998.0697.9398.0696.990.21%3,484,855
Sep 26, 202597.7697.9197.7397.8596.780.18%3,098,627
Sep 25, 202597.8097.8197.6797.6796.60-0.32%3,963,422
Sep 24, 202598.1498.1497.9697.9896.91-0.15%4,449,071
Sep 23, 202598.2298.2498.0698.1397.06-0.06%5,978,652
Sep 22, 202598.0198.2098.0198.1997.120.10%2,430,631
Sep 19, 202598.1198.1398.0198.0997.020.07%4,084,634
Sep 18, 202597.9598.0997.8498.0296.950.22%3,508,703
Sep 17, 202597.9598.0497.6497.8096.73-0.12%6,119,103
Sep 16, 202598.0198.0497.8897.9296.85-0.07%4,549,173