Skip to main content
SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
95.38
+0.61 (0.64%)
Dec 20, 2024, 4:00 PM EST - Market closed

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202494.7995.4794.7995.3895.380.64%4,355,286
Dec 19, 202495.1795.3094.7694.7794.77-0.68%6,862,119
Dec 18, 202496.5196.5495.4295.4294.90-1.04%5,433,264
Dec 17, 202496.4596.5796.4296.4295.89-0.18%3,090,623
Dec 16, 202496.5896.7096.5396.5996.060.17%3,640,856
Dec 13, 202496.8196.8196.4396.4395.90-0.31%3,253,200
Dec 12, 202496.9897.3396.7396.7396.20-0.27%3,723,821
Dec 11, 202497.1797.1796.9996.9996.460.02%3,612,806
Dec 10, 202496.7796.9996.7796.9796.44-2,227,700
Dec 9, 202497.1597.2796.9596.9796.44-0.14%1,596,046
Dec 6, 202497.0797.2797.0197.1196.580.18%2,373,800
Dec 5, 202496.9697.0096.8796.9496.41-0.08%1,608,400
Dec 4, 202496.9097.0296.7997.0296.490.22%2,434,900
Dec 3, 202496.7996.9196.7596.8196.280.02%2,005,236
Dec 2, 202497.0397.0396.6496.7996.26-0.59%3,129,221
Nov 29, 202497.3097.3897.1797.3696.310.23%982,915
Nov 27, 202496.9497.1596.9397.1496.090.29%1,980,717
Nov 26, 202497.0197.0196.7796.8695.81-0.19%3,404,823
Nov 25, 202496.9597.1196.9597.0495.990.40%3,732,429
Nov 22, 202496.7096.7896.6296.6595.61-2,484,224
Nov 21, 202496.7296.8596.6596.6595.610.03%3,638,000
Nov 20, 202496.6596.6696.5396.6295.58-0.06%3,447,820
Nov 19, 202496.4396.7596.4396.6896.160.17%3,117,600
Nov 18, 202496.3596.5396.3096.5296.000.17%2,567,940
Nov 15, 202496.3196.4196.1496.3695.84-0.05%4,064,300
Nov 14, 202496.7196.7496.4096.4195.89-0.21%3,238,823
Nov 13, 202496.7296.7896.5596.6196.090.07%2,530,332
Nov 12, 202496.9196.9196.4796.5496.02-0.48%4,133,000
Nov 11, 202497.1697.1796.9597.0196.49-0.06%1,937,615
Nov 8, 202497.0097.0996.8997.0796.550.22%5,349,200
Nov 7, 202496.4296.8996.3896.8696.340.44%5,837,100
Nov 6, 202496.3696.4996.1496.4495.920.23%6,357,619
Nov 5, 202495.9996.2695.9996.2295.700.25%5,746,334
Nov 4, 202496.1696.1695.9295.9895.460.25%3,260,200
Nov 1, 202496.0596.1595.7195.7495.74-0.58%3,066,800
Oct 31, 202496.5296.5496.2696.3095.77-0.19%3,915,215
Oct 30, 202496.7096.8596.4496.4895.95-0.20%4,051,400
Oct 29, 202496.4996.7096.3596.6796.140.03%3,368,410
Oct 28, 202496.5896.7196.5396.6496.110.29%4,230,400
Oct 25, 202496.6496.7396.3596.3695.83-0.16%5,020,651
Oct 24, 202496.3896.5796.3196.5195.980.31%4,286,100
Oct 23, 202496.4596.4596.1596.2195.68-0.33%4,278,116
Oct 22, 202496.6396.7096.4396.5396.00-0.18%2,366,045
Oct 21, 202496.9896.9896.5996.7096.17-0.40%3,355,100
Oct 18, 202496.9997.0996.9197.0996.550.29%2,896,300
Oct 17, 202497.0997.1396.7096.8196.28-0.25%3,056,800
Oct 16, 202496.9797.1096.9197.0596.510.21%2,918,511
Oct 15, 202496.9296.9996.8296.8596.32-1,357,943
Oct 14, 202496.8996.8996.5996.8596.320.06%1,618,242
Oct 11, 202496.6196.8196.5996.7996.260.23%3,369,522
Oct 10, 202496.6096.6196.4196.5796.04-0.01%2,306,422
Oct 9, 202496.6196.7096.5396.5896.05-0.10%5,893,143
Oct 8, 202496.6196.6996.5196.6896.150.21%3,399,137
Oct 7, 202496.8096.8196.4796.4895.95-0.48%2,147,600
Oct 4, 202497.0397.0396.8396.9596.41-0.09%2,732,766
Oct 3, 202497.1197.1796.9397.0496.50-0.17%2,653,200
Oct 2, 202497.1897.2297.0097.2196.67-0.01%2,503,222
Oct 1, 202497.2697.3797.1297.2297.22-0.58%4,639,242
Sep 30, 202497.8297.8697.6497.7997.26-3,399,017
Sep 27, 202497.6897.8397.6597.7997.260.26%3,013,800
Sep 26, 202497.6797.6797.4697.5497.010.04%5,016,406
Sep 25, 202497.5297.5897.4897.5096.97-0.11%2,368,305
Sep 24, 202497.6197.6697.4597.6197.080.05%2,437,400
Sep 23, 202497.6297.7397.5697.5697.03-0.18%5,527,418
Sep 20, 202497.7297.7697.4797.7497.210.11%4,114,600
Sep 19, 202497.8997.9097.6097.6397.100.22%3,615,809
Sep 18, 202497.3197.8297.2297.4296.890.11%5,362,635
Sep 17, 202497.3597.4197.2297.3196.780.06%2,793,418
Sep 16, 202497.0897.3597.0397.2596.730.21%2,507,231
Sep 13, 202496.8897.1196.8897.0596.530.30%1,794,600
Sep 12, 202496.5896.8696.5596.7696.240.11%3,656,138
Sep 11, 202496.4396.6896.2596.6596.130.17%5,823,400
Sep 10, 202496.8296.8296.4096.4995.97-0.22%2,480,108
Sep 9, 202496.6196.7596.5196.7096.180.22%2,301,900
Sep 6, 202496.6696.7996.3096.4995.97-0.13%4,007,309
Sep 5, 202496.4196.6896.4096.6296.100.29%5,246,032
Sep 4, 202495.9396.4295.9396.3495.820.43%3,089,846
Sep 3, 202496.1696.2795.9095.9395.41-0.92%3,764,879
Aug 30, 202496.9296.9296.7296.8295.770.02%2,420,734
Aug 29, 202496.7896.8696.7096.8095.750.06%3,434,900
Aug 28, 202496.7596.8096.6296.7495.690.01%2,742,740
Aug 27, 202496.6196.8496.5496.7395.680.04%2,205,000
Aug 26, 202496.9696.9696.6996.6995.64-0.18%2,693,948
Aug 23, 202496.5396.8696.4996.8695.810.53%3,216,201
Aug 22, 202496.4996.4996.2396.3595.31-0.08%2,865,418
Aug 21, 202496.3496.5296.2796.4395.390.17%2,269,400
Aug 20, 202496.4296.4296.0896.2795.23-0.06%2,452,444
Aug 19, 202496.1096.3696.0596.3395.290.16%1,739,428
Aug 16, 202495.8196.2195.8196.1895.140.33%2,343,535
Aug 15, 202495.8795.9095.7095.8694.820.09%2,902,800
Aug 14, 202495.4995.8095.4895.7794.730.23%4,581,100
Aug 13, 202495.2395.5895.2095.5594.520.49%3,076,100
Aug 12, 202495.1595.1794.9695.0894.050.03%2,907,800
Aug 9, 202495.1595.2294.9195.0594.02-0.02%8,261,062
Aug 8, 202494.9995.1494.8695.0794.040.39%2,213,900
Aug 7, 202495.1995.1994.6694.7093.680.15%4,326,700
Aug 6, 202494.5994.9294.1294.5693.540.39%5,942,782
Aug 5, 202493.7094.3993.5794.1993.17-0.63%6,754,715
Aug 2, 202494.8895.0794.6794.7993.76-0.32%5,903,731
Aug 1, 202495.3795.4795.0695.0994.06-0.78%6,243,306