Skip to main content
SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
96.23
+0.29 (0.30%)
At close: Jun 20, 2025, 4:00 PM
96.64
+0.41 (0.43%)
After-hours: Jun 20, 2025, 8:00 PM EDT

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202596.0296.2796.0096.2396.230.30%3,987,234
Jun 18, 202595.8096.1495.8095.9495.940.16%3,852,327
Jun 17, 202595.9095.9795.7295.7995.79-0.14%3,902,684
Jun 16, 202595.9696.0395.7395.9295.920.23%4,509,672
Jun 13, 202595.6895.9195.6795.7095.70-0.31%5,845,113
Jun 12, 202595.8796.0295.8796.0096.000.13%3,882,316
Jun 11, 202596.0396.0895.8895.8895.88-0.05%5,528,273
Jun 10, 202595.6795.9895.6795.9395.930.22%8,874,798
Jun 9, 202595.6195.7895.6195.7295.720.10%2,462,759
Jun 6, 202595.7795.7795.5895.6295.620.01%3,378,305
Jun 5, 202595.9295.9295.5795.6195.61-0.21%2,813,293
Jun 4, 202595.6995.8595.6795.8195.810.23%2,736,447
Jun 3, 202595.4895.6495.4195.5995.590.23%3,547,234
Jun 2, 202595.3095.3995.1495.3795.37-0.56%3,985,973
May 30, 202595.8595.9495.7295.9195.370.11%3,633,966
May 29, 202595.8995.8995.7195.8095.270.13%4,426,631
May 28, 202595.7295.7595.5295.6895.15-0.05%4,053,858
May 27, 202595.5695.7495.4395.7395.200.64%4,232,671
May 23, 202594.8995.1894.8695.1294.59-0.04%3,067,307
May 22, 202594.9695.2694.9295.1694.630.17%3,929,222
May 21, 202595.3695.5094.9895.0094.47-0.67%4,321,406
May 20, 202595.5095.6995.4995.6495.11-0.04%3,371,757
May 19, 202595.2995.6995.2895.6895.15-0.06%2,499,669
May 16, 202595.8395.8395.5995.7495.210.13%2,957,904
May 15, 202595.2795.6295.2795.6295.090.18%3,230,124
May 14, 202595.5395.7695.4095.4594.92-0.37%3,307,530
May 13, 202595.6695.9795.5995.8095.270.16%6,494,801
May 12, 202595.4995.6795.2395.6595.121.16%5,212,111
May 9, 202594.7094.7794.5594.5594.020.02%2,810,777
May 8, 202594.7694.8694.4794.5394.000.03%2,892,277
May 7, 202594.5794.6694.3694.5093.970.02%2,732,706
May 6, 202594.4194.5594.3094.4893.95-0.05%2,333,497
May 5, 202594.4194.6994.3894.5394.00-0.04%10,392,746
May 2, 202594.6094.6594.3694.5794.040.29%2,085,891
May 1, 202594.3994.4994.1994.3093.77-0.43%3,304,102
Apr 30, 202594.8194.8294.5494.7193.66-0.59%3,607,475
Apr 29, 202594.8795.3294.8095.2794.210.25%10,706,376
Apr 28, 202595.0695.0994.7295.0393.970.01%3,655,448
Apr 25, 202594.7395.1894.7395.0293.960.18%2,518,664
Apr 24, 202594.3594.9694.2794.8593.790.86%3,289,549
Apr 23, 202594.7794.9794.0094.0492.990.58%2,494,785
Apr 22, 202593.4893.7693.3893.5092.460.38%2,619,624
Apr 21, 202593.2193.4692.9393.1592.11-0.61%2,340,474
Apr 17, 202593.5693.7493.4293.7292.680.64%2,019,178
Apr 16, 202593.2193.4092.9193.1292.08-0.09%2,983,757
Apr 15, 202593.0693.3792.9693.2092.160.29%4,907,874
Apr 14, 202593.2993.2992.6992.9391.900.58%3,731,331
Apr 11, 202591.9592.9491.5592.3991.360.24%6,063,408
Apr 10, 202592.9392.9991.6792.1791.14-1.62%10,429,746
Apr 9, 202590.7393.7990.4193.6992.652.70%16,541,451