Skip to main content
logo
SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
97.39
0.00 (0.00%)
Oct 31, 2025, 4:00 PM EST - Market closed

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202597.5397.6297.3597.3997.39-3,228,625
Oct 30, 202597.5197.6197.3897.3997.39-0.24%5,222,075
Oct 29, 202597.9497.9697.5697.6297.62-0.30%5,685,554
Oct 28, 202598.0298.0297.9097.9197.91-0.11%3,366,769
Oct 27, 202597.8798.0897.8298.0298.020.29%3,414,125
Oct 24, 202597.7597.7697.6097.7497.740.30%4,028,587
Oct 23, 202597.3097.4597.2797.4597.450.19%3,572,737
Oct 22, 202597.3397.3797.1397.2797.27-0.10%6,877,943
Oct 21, 202597.4497.5197.3097.3797.37-0.08%4,900,935
Oct 20, 202597.2797.4897.2797.4597.450.22%3,115,532
Oct 17, 202596.9397.2696.9397.2497.240.21%5,945,547
Oct 16, 202597.3997.3996.9397.0497.04-0.31%7,403,346
Oct 15, 202597.2897.3997.1197.3497.340.37%7,376,130
Oct 14, 202596.5497.1396.5196.9896.980.06%6,901,267
Oct 13, 202596.6196.9296.5996.9296.920.60%4,094,211
Oct 10, 202597.0097.0096.3296.3496.34-0.62%7,701,778
Oct 9, 202597.2097.2496.7996.9496.94-0.31%8,213,901
Oct 8, 202597.4897.4897.2397.2497.24-0.14%3,025,488
Oct 7, 202597.5097.5597.3897.3897.38-0.11%3,080,743
Oct 6, 202597.5597.5897.4897.4997.490.02%3,428,398
Oct 3, 202597.6097.6297.4797.4797.47-0.12%2,630,078
Oct 2, 202597.6497.6797.4997.5997.59-0.05%3,352,639
Oct 1, 202597.4897.6697.4397.6497.64-0.36%3,689,433
Sep 30, 202597.9998.0397.8997.9997.45-0.07%6,957,417
Sep 29, 202597.9998.0697.9398.0697.520.21%3,484,855
Sep 26, 202597.7697.9197.7397.8597.310.18%3,098,627
Sep 25, 202597.8097.8197.6797.6797.14-0.32%3,963,422
Sep 24, 202598.1498.1497.9697.9897.44-0.15%4,449,071
Sep 23, 202598.2298.2498.0698.1397.59-0.06%5,978,652
Sep 22, 202598.0198.2098.0198.1997.650.10%2,430,631
Sep 19, 202598.1198.1398.0198.0997.550.07%4,084,634
Sep 18, 202597.9598.0997.8498.0297.480.22%3,508,703
Sep 17, 202597.9598.0497.6497.8097.26-0.12%6,119,103
Sep 16, 202598.0198.0497.8897.9297.38-0.07%4,549,173
Sep 15, 202597.8397.9997.8397.9997.450.31%2,914,667
Sep 12, 202597.8197.8397.6597.6997.16-0.08%2,843,104
Sep 11, 202597.5997.8397.5997.7797.240.29%4,214,481
Sep 10, 202597.5197.6297.4697.4996.960.09%4,428,169
Sep 9, 202597.5297.5997.3097.4096.87-0.12%3,018,786
Sep 8, 202597.6097.6297.5097.5296.990.01%4,116,606
Sep 5, 202597.6697.7697.4797.5196.980.10%3,907,464
Sep 4, 202597.2097.4297.1597.4196.880.28%2,824,099
Sep 3, 202596.8897.1496.8897.1496.610.31%2,717,856
Sep 2, 202596.7096.8896.6396.8496.31-0.69%4,715,593
Aug 29, 202597.6597.6697.5097.5196.45-0.17%4,222,070
Aug 28, 202597.6697.7197.5897.6896.620.01%3,687,541
Aug 27, 202597.4697.6997.4497.6796.610.15%2,558,388
Aug 26, 202597.3897.5497.3597.5296.460.22%2,947,585
Aug 25, 202597.3997.4497.3097.3196.25-0.12%2,940,124
Aug 22, 202596.8197.4696.7797.4396.370.84%5,337,001