Skip to main content
SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
95.91
+0.11 (0.11%)
May 30, 2025, 4:00 PM - Market closed

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202595.8595.9495.7295.9195.910.11%3,633,966
May 29, 202595.8995.8995.7195.8095.800.13%4,426,631
May 28, 202595.7295.7595.5295.6895.68-0.05%4,053,858
May 27, 202595.5695.7495.4395.7395.730.64%4,232,671
May 23, 202594.8995.1894.8695.1295.12-0.04%3,067,307
May 22, 202594.9695.2694.9295.1695.160.17%3,929,222
May 21, 202595.3695.5094.9895.0095.00-0.67%4,321,406
May 20, 202595.5095.6995.4995.6495.64-0.04%3,371,757
May 19, 202595.2995.6995.2895.6895.68-0.06%2,499,669
May 16, 202595.8395.8395.5995.7495.740.13%2,957,904
May 15, 202595.2795.6295.2795.6295.620.18%3,230,124
May 14, 202595.5395.7695.4095.4595.45-0.37%3,307,530
May 13, 202595.6695.9795.5995.8095.800.16%6,494,801
May 12, 202595.4995.6795.2395.6595.651.16%5,212,111
May 9, 202594.7094.7794.5594.5594.550.02%2,810,777
May 8, 202594.7694.8694.4794.5394.530.03%2,892,277
May 7, 202594.5794.6694.3694.5094.500.02%2,732,706
May 6, 202594.4194.5594.3094.4894.48-0.05%2,333,497
May 5, 202594.4194.6994.3894.5394.53-0.04%10,392,746
May 2, 202594.6094.6594.3694.5794.570.29%2,085,891
May 1, 202594.3994.4994.1994.3094.30-0.43%3,304,102
Apr 30, 202594.8194.8294.5494.7194.18-0.59%3,607,475
Apr 29, 202594.8795.3294.8095.2794.740.25%10,706,376
Apr 28, 202595.0695.0994.7295.0394.500.01%3,655,448
Apr 25, 202594.7395.1894.7395.0294.490.18%2,518,664
Apr 24, 202594.3594.9694.2794.8594.320.86%3,289,549
Apr 23, 202594.7794.9794.0094.0493.520.58%2,494,785
Apr 22, 202593.4893.7693.3893.5092.980.38%2,619,624
Apr 21, 202593.2193.4692.9393.1592.63-0.61%2,340,474
Apr 17, 202593.5693.7493.4293.7293.200.64%2,019,178
Apr 16, 202593.2193.4092.9193.1292.60-0.09%2,983,757
Apr 15, 202593.0693.3792.9693.2092.680.29%4,907,874
Apr 14, 202593.2993.2992.6992.9392.410.58%3,731,331
Apr 11, 202591.9592.9491.5592.3991.880.24%6,063,408
Apr 10, 202592.9392.9991.6792.1791.66-1.62%10,429,746
Apr 9, 202590.7393.7990.4193.6993.172.70%16,541,451
Apr 8, 202593.0293.0290.8291.2390.72-0.41%14,542,797
Apr 7, 202591.1593.4791.1191.6191.10-0.91%39,352,655
Apr 4, 202592.7592.9692.0892.4591.93-1.54%27,966,486
Apr 3, 202594.2294.4493.7493.9093.38-1.37%8,935,568
Apr 2, 202594.8395.2094.8395.2094.670.19%2,812,996
Apr 1, 202594.6695.0594.6695.0294.49-0.29%3,196,513
Mar 31, 202594.8795.3494.8595.3094.240.09%3,886,946
Mar 28, 202595.4795.4995.0595.2194.15-0.19%3,376,854
Mar 27, 202595.5495.6595.3995.3994.33-0.19%3,350,070
Mar 26, 202595.9996.0295.4295.5794.51-0.48%4,132,748
Mar 25, 202596.1596.2395.9896.0394.96-0.10%1,917,952
Mar 24, 202595.9496.1595.9196.1395.060.39%5,012,735
Mar 21, 202595.8795.8795.5495.7694.70-0.10%3,032,768
Mar 20, 202595.8196.0795.7995.8694.79-0.13%2,674,319