Skip to main content
SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
95.21
-0.18 (-0.19%)
At close: Mar 28, 2025, 4:00 PM
95.20
-0.01 (-0.01%)
After-hours: Mar 28, 2025, 6:14 PM EDT

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202595.4795.4995.0595.2195.21-0.19%3,376,854
Mar 27, 202595.5495.6595.3995.3995.39-0.19%3,350,070
Mar 26, 202595.9996.0295.4295.5795.57-0.48%4,132,748
Mar 25, 202596.1596.2395.9896.0396.03-0.10%1,917,952
Mar 24, 202595.9496.1595.9196.1396.130.39%5,012,735
Mar 21, 202595.8795.8795.5495.7695.76-0.10%3,032,768
Mar 20, 202595.8196.0795.7995.8695.86-0.13%2,674,319
Mar 19, 202595.4396.1495.4395.9895.980.60%4,234,483
Mar 18, 202595.5295.5895.3695.4195.41-0.18%3,055,781
Mar 17, 202595.3695.6095.3095.5895.580.26%3,428,084
Mar 14, 202595.0095.4395.0095.3395.330.50%4,565,846
Mar 13, 202595.3995.3994.8194.8694.86-0.57%5,638,541
Mar 12, 202595.6395.6495.3695.4095.400.09%5,348,334
Mar 11, 202595.7695.8095.2595.3195.31-0.45%11,627,346
Mar 10, 202595.9996.0295.7195.7495.74-0.38%2,660,194
Mar 7, 202596.0596.2095.9996.1196.110.15%2,866,206
Mar 6, 202596.1696.1795.9195.9795.97-0.35%3,210,863
Mar 5, 202596.2596.4296.1096.3196.310.04%2,859,852
Mar 4, 202596.2196.3795.9996.2796.27-0.11%4,355,718
Mar 3, 202596.6196.6396.2596.3896.38-0.76%2,491,109
Feb 28, 202596.9697.1496.8597.1296.590.28%3,046,581
Feb 27, 202597.0797.0896.8196.8596.32-0.21%4,080,532
Feb 26, 202596.9897.1096.9697.0596.520.09%1,585,359
Feb 25, 202596.9696.9996.8196.9696.430.25%3,911,027
Feb 24, 202596.6996.8396.5696.7296.190.09%2,541,903
Feb 21, 202596.7396.8496.6096.6396.10-0.14%2,720,784
Feb 20, 202596.7296.7996.6296.7796.240.07%2,834,068
Feb 19, 202596.5696.7096.4596.7096.170.08%3,102,151
Feb 18, 202596.6096.7196.5796.6296.09-0.06%2,369,713
Feb 14, 202596.6796.8496.6796.6896.150.12%2,240,162
Feb 13, 202596.1696.6296.1696.5696.030.45%2,116,029
Feb 12, 202596.0296.2795.9996.1395.61-0.23%4,031,482
Feb 11, 202596.3896.4396.3196.3595.83-0.11%2,457,052
Feb 10, 202596.4796.5596.4296.4695.930.23%1,692,700
Feb 7, 202596.4896.4896.2496.2495.72-0.29%2,258,187
Feb 6, 202596.6896.7096.5196.5295.99-0.12%1,935,666
Feb 5, 202596.4796.7296.4396.6496.110.27%2,153,534
Feb 4, 202596.1096.3996.0696.3895.860.29%2,385,939
Feb 3, 202595.8896.2595.8696.1095.58-0.68%3,205,910
Jan 31, 202597.0697.1096.7196.7695.70-0.23%1,907,932
Jan 30, 202596.9097.0496.8596.9895.920.21%2,657,146
Jan 29, 202596.8096.9196.6696.7895.72-0.08%2,532,071
Jan 28, 202596.8296.9096.7296.8695.80-0.06%2,537,860
Jan 27, 202596.6596.9496.6396.9295.860.11%1,766,553
Jan 24, 202596.7496.9396.7196.8195.750.10%1,795,860
Jan 23, 202596.5196.7296.4596.7195.650.14%2,916,327
Jan 22, 202596.7296.7796.5796.5795.51-0.17%1,906,877
Jan 21, 202596.6896.7796.6296.7395.670.29%2,929,189
Jan 17, 202596.5096.5396.3896.4595.390.08%3,528,777
Jan 16, 202596.1496.4196.0496.3795.310.11%2,611,516