SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
93.68
+0.55 (0.60%)
Apr 17, 2025, 4:00 PM EDT - Market closed
JNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 93.56 | 93.74 | 93.42 | 93.72 | 93.72 | 0.64% | 2,019,178 |
| Apr 16, 2025 | 93.21 | 93.40 | 92.91 | 93.12 | 93.12 | -0.09% | 2,983,757 |
| Apr 15, 2025 | 93.06 | 93.37 | 92.96 | 93.20 | 93.20 | 0.29% | 4,907,874 |
| Apr 14, 2025 | 93.29 | 93.29 | 92.69 | 92.93 | 92.93 | 0.58% | 3,731,331 |
| Apr 11, 2025 | 91.95 | 92.94 | 91.55 | 92.39 | 92.39 | 0.24% | 6,063,408 |
| Apr 10, 2025 | 92.93 | 92.99 | 91.67 | 92.17 | 92.17 | -1.62% | 10,429,746 |
| Apr 9, 2025 | 90.73 | 93.79 | 90.41 | 93.69 | 93.69 | 2.70% | 16,541,451 |
| Apr 8, 2025 | 93.02 | 93.02 | 90.82 | 91.23 | 91.23 | -0.41% | 14,542,797 |
| Apr 7, 2025 | 91.15 | 93.47 | 91.11 | 91.61 | 91.61 | -0.91% | 39,352,655 |
| Apr 4, 2025 | 92.75 | 92.96 | 92.08 | 92.45 | 92.45 | -1.54% | 27,966,486 |
| Apr 3, 2025 | 94.22 | 94.44 | 93.74 | 93.90 | 93.90 | -1.37% | 8,935,568 |
| Apr 2, 2025 | 94.83 | 95.20 | 94.83 | 95.20 | 95.20 | 0.19% | 2,812,996 |
| Apr 1, 2025 | 94.66 | 95.05 | 94.66 | 95.02 | 95.02 | -0.29% | 3,196,513 |
| Mar 31, 2025 | 94.87 | 95.34 | 94.85 | 95.30 | 94.77 | 0.09% | 3,886,946 |
| Mar 28, 2025 | 95.47 | 95.49 | 95.05 | 95.21 | 94.68 | -0.19% | 3,376,854 |
| Mar 27, 2025 | 95.54 | 95.65 | 95.39 | 95.39 | 94.86 | -0.19% | 3,350,070 |
| Mar 26, 2025 | 95.99 | 96.02 | 95.42 | 95.57 | 95.04 | -0.48% | 4,132,748 |
| Mar 25, 2025 | 96.15 | 96.23 | 95.98 | 96.03 | 95.50 | -0.10% | 1,917,952 |
| Mar 24, 2025 | 95.94 | 96.15 | 95.91 | 96.13 | 95.59 | 0.39% | 5,012,735 |
| Mar 21, 2025 | 95.87 | 95.87 | 95.54 | 95.76 | 95.23 | -0.10% | 3,032,768 |
| Mar 20, 2025 | 95.81 | 96.07 | 95.79 | 95.86 | 95.33 | -0.13% | 2,674,319 |
| Mar 19, 2025 | 95.43 | 96.14 | 95.43 | 95.98 | 95.45 | 0.60% | 4,234,483 |
| Mar 18, 2025 | 95.52 | 95.58 | 95.36 | 95.41 | 94.88 | -0.18% | 3,055,781 |
| Mar 17, 2025 | 95.36 | 95.60 | 95.30 | 95.58 | 95.05 | 0.26% | 3,428,084 |
| Mar 14, 2025 | 95.00 | 95.43 | 95.00 | 95.33 | 94.80 | 0.50% | 4,565,846 |
| Mar 13, 2025 | 95.39 | 95.39 | 94.81 | 94.86 | 94.33 | -0.57% | 5,638,541 |
| Mar 12, 2025 | 95.63 | 95.64 | 95.36 | 95.40 | 94.87 | 0.09% | 5,348,334 |
| Mar 11, 2025 | 95.76 | 95.80 | 95.25 | 95.31 | 94.78 | -0.45% | 11,627,346 |
| Mar 10, 2025 | 95.99 | 96.02 | 95.71 | 95.74 | 95.21 | -0.38% | 2,660,194 |
| Mar 7, 2025 | 96.05 | 96.20 | 95.99 | 96.11 | 95.57 | 0.15% | 2,866,206 |
| Mar 6, 2025 | 96.16 | 96.17 | 95.91 | 95.97 | 95.44 | -0.35% | 3,210,863 |
| Mar 5, 2025 | 96.25 | 96.42 | 96.10 | 96.31 | 95.77 | 0.04% | 2,859,852 |
| Mar 4, 2025 | 96.21 | 96.37 | 95.99 | 96.27 | 95.73 | -0.11% | 4,355,718 |
| Mar 3, 2025 | 96.61 | 96.63 | 96.25 | 96.38 | 95.84 | -0.76% | 2,491,109 |
| Feb 28, 2025 | 96.96 | 97.14 | 96.85 | 97.12 | 96.05 | 0.28% | 3,046,581 |
| Feb 27, 2025 | 97.07 | 97.08 | 96.81 | 96.85 | 95.79 | -0.21% | 4,080,532 |
| Feb 26, 2025 | 96.98 | 97.10 | 96.96 | 97.05 | 95.98 | 0.09% | 1,585,359 |
| Feb 25, 2025 | 96.96 | 96.99 | 96.81 | 96.96 | 95.89 | 0.25% | 3,911,027 |
| Feb 24, 2025 | 96.69 | 96.83 | 96.56 | 96.72 | 95.66 | 0.09% | 2,541,903 |
| Feb 21, 2025 | 96.73 | 96.84 | 96.60 | 96.63 | 95.57 | -0.14% | 2,720,784 |
| Feb 20, 2025 | 96.72 | 96.79 | 96.62 | 96.77 | 95.71 | 0.07% | 2,834,068 |
| Feb 19, 2025 | 96.56 | 96.70 | 96.45 | 96.70 | 95.64 | 0.08% | 3,102,151 |
| Feb 18, 2025 | 96.60 | 96.71 | 96.57 | 96.62 | 95.56 | -0.06% | 2,369,713 |
| Feb 14, 2025 | 96.67 | 96.84 | 96.67 | 96.68 | 95.62 | 0.12% | 2,240,162 |
| Feb 13, 2025 | 96.16 | 96.62 | 96.16 | 96.56 | 95.50 | 0.45% | 2,116,029 |
| Feb 12, 2025 | 96.02 | 96.27 | 95.99 | 96.13 | 95.07 | -0.23% | 4,031,482 |
| Feb 11, 2025 | 96.38 | 96.43 | 96.31 | 96.35 | 95.29 | -0.11% | 2,457,052 |
| Feb 10, 2025 | 96.47 | 96.55 | 96.42 | 96.46 | 95.40 | 0.23% | 1,692,700 |
| Feb 7, 2025 | 96.48 | 96.48 | 96.24 | 96.24 | 95.18 | -0.29% | 2,258,187 |
| Feb 6, 2025 | 96.68 | 96.70 | 96.51 | 96.52 | 95.46 | -0.12% | 1,935,666 |