Skip to main content
logo
State Street SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
95.23
-0.27 (-0.28%)
Mar 24, 2026, 4:00 PM EDT - Market closed

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202695.3195.5295.0695.2395.23-0.28%11,714,922
Mar 23, 202695.3995.8595.2095.5095.500.58%10,876,894
Mar 20, 202695.6495.6694.8494.9594.95-0.88%13,185,212
Mar 19, 202695.0595.8495.0595.7995.790.22%11,999,928
Mar 18, 202695.8995.9695.5495.5895.58-0.47%6,817,088
Mar 17, 202695.8696.0595.8296.0396.030.40%7,303,362
Mar 16, 202695.6695.8795.6195.6595.650.42%9,701,042
Mar 13, 202695.6895.8495.1995.2595.25-0.23%9,139,213
Mar 12, 202695.9895.9895.4495.4795.47-0.67%15,827,063
Mar 11, 202696.2496.3296.0696.1196.11-0.21%11,880,371
Mar 10, 202696.3596.7096.3196.3196.31-0.12%8,866,553
Mar 9, 202695.7096.4595.6896.4396.430.54%14,775,749
Mar 6, 202696.3796.3795.8595.9195.91-0.49%12,682,472
Mar 5, 202696.6996.6996.3296.3896.38-0.43%10,917,489
Mar 4, 202696.5796.8596.5596.8096.800.35%4,644,276
Mar 3, 202696.2096.6696.1296.4696.46-0.23%8,192,990
Mar 2, 202696.4096.8396.4096.6896.68-0.59%6,697,456
Feb 27, 202697.3697.4197.2397.2596.73-0.24%4,561,908
Feb 26, 202697.6397.6397.3597.4896.95-0.08%5,252,683
Feb 25, 202697.5097.5697.4597.5697.030.17%2,226,374
Feb 24, 202697.4497.4997.2297.3996.86-0.11%4,108,658
Feb 23, 202697.6297.6597.4597.5096.97-0.12%2,880,555
Feb 20, 202697.5497.6597.4997.6297.090.07%3,551,508
Feb 19, 202697.5197.5697.4497.5597.020.02%2,319,550
Feb 18, 202697.4597.6297.4397.5397.000.14%2,987,329
Feb 17, 202697.4397.4797.3397.3996.86-0.09%3,970,746
Feb 13, 202697.4497.5897.4097.4896.950.11%5,124,199
Feb 12, 202697.5897.6297.3497.3796.84-0.11%5,056,988
Feb 11, 202697.5997.6297.3397.4896.95-0.01%3,284,491
Feb 10, 202697.6097.6897.3997.4996.96-0.05%3,191,485
Feb 9, 202697.3897.5797.3797.5497.010.14%4,766,622
Feb 6, 202697.2697.4297.1997.4096.870.35%4,339,676
Feb 5, 202697.0897.1696.9697.0696.54-0.05%4,255,983
Feb 4, 202697.2597.3197.0597.1196.59-0.19%6,130,138
Feb 3, 202697.3897.4497.1097.2996.77-0.09%5,756,207
Feb 2, 202697.2497.4097.2197.3896.85-0.45%4,192,519
Jan 30, 202697.7197.8797.6697.8296.740.06%4,831,033
Jan 29, 202697.8297.8597.6297.7696.680.01%3,679,170
Jan 28, 202697.9297.9297.7597.7596.67-0.16%5,057,254
Jan 27, 202697.9297.9797.8897.9196.82-0.01%3,218,531
Jan 26, 202697.9798.0297.8797.9296.830.05%1,966,823
Jan 23, 202697.9497.9697.7797.8796.78-0.05%4,119,690
Jan 22, 202697.9698.0397.8897.9296.830.06%3,226,455
Jan 21, 202697.7097.9297.6897.8696.770.28%3,689,541
Jan 20, 202697.3597.6697.3597.5996.51-0.24%3,367,044
Jan 16, 202697.8497.8797.7497.8296.740.08%2,861,229
Jan 15, 202697.8197.8197.7097.7496.66-3,245,457
Jan 14, 202697.6897.7697.6197.7496.660.03%3,743,806
Jan 13, 202697.7597.7597.6497.7196.630.03%2,683,768
Jan 12, 202697.5297.7197.5297.6896.60-0.01%2,746,983