SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
97.40
-0.12 (-0.12%)
Sep 9, 2025, 4:00 PM - Market closed
JNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 97.52 | 97.59 | 97.30 | 97.40 | 97.40 | -0.12% | 3,018,786 |
| Sep 8, 2025 | 97.60 | 97.62 | 97.50 | 97.52 | 97.52 | 0.01% | 4,116,606 |
| Sep 5, 2025 | 97.66 | 97.76 | 97.47 | 97.51 | 97.51 | 0.10% | 3,907,464 |
| Sep 4, 2025 | 97.20 | 97.42 | 97.15 | 97.41 | 97.41 | 0.28% | 2,824,099 |
| Sep 3, 2025 | 96.88 | 97.14 | 96.88 | 97.14 | 97.14 | 0.31% | 2,717,856 |
| Sep 2, 2025 | 96.70 | 96.88 | 96.63 | 96.84 | 96.84 | -0.69% | 4,715,593 |
| Aug 29, 2025 | 97.65 | 97.66 | 97.50 | 97.51 | 96.98 | -0.17% | 4,222,070 |
| Aug 28, 2025 | 97.66 | 97.71 | 97.58 | 97.68 | 97.15 | 0.01% | 3,687,541 |
| Aug 27, 2025 | 97.46 | 97.69 | 97.44 | 97.67 | 97.14 | 0.15% | 2,558,388 |
| Aug 26, 2025 | 97.38 | 97.54 | 97.35 | 97.52 | 96.99 | 0.22% | 2,947,585 |
| Aug 25, 2025 | 97.39 | 97.44 | 97.30 | 97.31 | 96.78 | -0.12% | 2,940,124 |
| Aug 22, 2025 | 96.81 | 97.46 | 96.77 | 97.43 | 96.90 | 0.84% | 5,337,001 |
| Aug 21, 2025 | 96.77 | 96.77 | 96.60 | 96.62 | 96.10 | -0.18% | 2,822,782 |
| Aug 20, 2025 | 96.84 | 96.88 | 96.75 | 96.79 | 96.26 | -0.07% | 2,974,251 |
| Aug 19, 2025 | 96.89 | 96.94 | 96.83 | 96.86 | 96.33 | -0.01% | 3,010,737 |
| Aug 18, 2025 | 96.86 | 96.99 | 96.86 | 96.87 | 96.34 | -0.05% | 2,616,038 |
| Aug 15, 2025 | 96.95 | 96.95 | 96.86 | 96.92 | 96.39 | 0.03% | 2,417,883 |
| Aug 14, 2025 | 97.01 | 97.01 | 96.82 | 96.89 | 96.36 | -0.29% | 3,696,193 |
| Aug 13, 2025 | 97.00 | 97.19 | 96.97 | 97.17 | 96.64 | 0.29% | 3,622,294 |
| Aug 12, 2025 | 96.78 | 96.90 | 96.72 | 96.89 | 96.36 | 0.20% | 4,989,549 |
| Aug 11, 2025 | 96.72 | 96.80 | 96.65 | 96.70 | 96.17 | -0.02% | 4,523,509 |
| Aug 8, 2025 | 96.76 | 96.76 | 96.63 | 96.72 | 96.19 | 0.02% | 2,676,167 |
| Aug 7, 2025 | 96.85 | 96.88 | 96.64 | 96.70 | 96.17 | -0.07% | 5,105,715 |
| Aug 6, 2025 | 96.68 | 96.80 | 96.58 | 96.77 | 96.24 | 0.13% | 3,844,823 |
| Aug 5, 2025 | 96.70 | 96.71 | 96.53 | 96.64 | 96.12 | -0.07% | 3,428,136 |
| Aug 4, 2025 | 96.45 | 96.72 | 96.45 | 96.71 | 96.18 | 0.37% | 4,039,911 |
| Aug 1, 2025 | 96.40 | 96.44 | 96.17 | 96.35 | 95.83 | -0.56% | 5,545,128 |
| Jul 31, 2025 | 96.94 | 97.02 | 96.84 | 96.89 | 95.83 | 0.04% | 4,111,994 |
| Jul 30, 2025 | 96.99 | 97.07 | 96.74 | 96.85 | 95.79 | -0.18% | 4,811,680 |
| Jul 29, 2025 | 97.04 | 97.12 | 97.01 | 97.02 | 95.96 | 0.02% | 4,625,903 |
| Jul 28, 2025 | 97.25 | 97.25 | 96.97 | 97.00 | 95.94 | -0.04% | 3,914,892 |
| Jul 25, 2025 | 97.02 | 97.14 | 96.93 | 97.04 | 95.98 | 0.10% | 2,646,703 |
| Jul 24, 2025 | 96.95 | 97.05 | 96.93 | 96.94 | 95.88 | -0.14% | 2,159,019 |
| Jul 23, 2025 | 97.06 | 97.10 | 96.97 | 97.08 | 96.02 | 0.07% | 2,253,712 |
| Jul 22, 2025 | 96.95 | 97.02 | 96.85 | 97.01 | 95.95 | 0.19% | 3,232,968 |
| Jul 21, 2025 | 96.80 | 96.96 | 96.80 | 96.83 | 95.77 | 0.13% | 3,413,890 |
| Jul 18, 2025 | 96.69 | 96.75 | 96.62 | 96.70 | 95.64 | 0.14% | 3,330,128 |
| Jul 17, 2025 | 96.32 | 96.60 | 96.32 | 96.56 | 95.50 | 0.12% | 3,659,900 |
| Jul 16, 2025 | 96.32 | 96.49 | 96.09 | 96.44 | 95.38 | 0.23% | 6,758,941 |
| Jul 15, 2025 | 96.59 | 96.60 | 96.22 | 96.22 | 95.16 | -0.32% | 5,614,482 |
| Jul 14, 2025 | 96.39 | 96.54 | 96.35 | 96.53 | 95.47 | 0.09% | 3,874,929 |
| Jul 11, 2025 | 96.49 | 96.52 | 96.34 | 96.44 | 95.38 | -0.18% | 4,637,203 |
| Jul 10, 2025 | 96.68 | 96.68 | 96.57 | 96.61 | 95.55 | -0.05% | 5,881,521 |
| Jul 9, 2025 | 96.53 | 96.68 | 96.49 | 96.66 | 95.60 | 0.26% | 3,079,382 |
| Jul 8, 2025 | 96.55 | 96.57 | 96.36 | 96.41 | 95.35 | -0.16% | 5,351,699 |
| Jul 7, 2025 | 96.88 | 96.88 | 96.55 | 96.56 | 95.50 | -0.36% | 5,591,646 |
| Jul 3, 2025 | 96.81 | 96.93 | 96.76 | 96.91 | 95.85 | 0.06% | 1,623,271 |
| Jul 2, 2025 | 96.65 | 96.85 | 96.54 | 96.85 | 95.79 | 0.20% | 3,310,039 |
| Jul 1, 2025 | 96.62 | 96.81 | 96.59 | 96.66 | 95.60 | -0.63% | 4,003,116 |
| Jun 30, 2025 | 97.11 | 97.29 | 97.04 | 97.27 | 95.67 | 0.34% | 4,182,971 |