Skip to main content
SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
96.63
-0.14 (-0.14%)
Feb 21, 2025, 4:00 PM EST - Market closed

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202596.7396.8496.6096.6396.63-0.14%2,720,784
Feb 20, 202596.7296.7996.6296.7796.770.07%2,834,068
Feb 19, 202596.5696.7096.4596.7096.700.08%3,102,151
Feb 18, 202596.6096.7196.5796.6296.62-0.06%2,369,713
Feb 14, 202596.6796.8496.6796.6896.680.12%2,240,162
Feb 13, 202596.1696.6296.1696.5696.560.45%2,116,029
Feb 12, 202596.0296.2795.9996.1396.13-0.23%4,031,482
Feb 11, 202596.3896.4396.3196.3596.35-0.11%2,457,052
Feb 10, 202596.4796.5596.4296.4696.460.23%1,692,700
Feb 7, 202596.4896.4896.2496.2496.24-0.29%2,258,187
Feb 6, 202596.6896.7096.5196.5296.52-0.12%1,935,666
Feb 5, 202596.4796.7296.4396.6496.640.27%2,153,534
Feb 4, 202596.1096.3996.0696.3896.380.29%2,385,939
Feb 3, 202595.8896.2595.8696.1096.10-0.68%3,205,910
Jan 31, 202597.0697.1096.7196.7696.22-0.23%1,907,932
Jan 30, 202596.9097.0496.8596.9896.440.21%2,657,146
Jan 29, 202596.8096.9196.6696.7896.24-0.08%2,532,071
Jan 28, 202596.8296.9096.7296.8696.32-0.06%2,537,860
Jan 27, 202596.6596.9496.6396.9296.380.11%1,766,553
Jan 24, 202596.7496.9396.7196.8196.270.10%1,795,860
Jan 23, 202596.5196.7296.4596.7196.170.14%2,916,327
Jan 22, 202596.7296.7796.5796.5796.04-0.17%1,906,877
Jan 21, 202596.6896.7796.6296.7396.190.29%2,929,189
Jan 17, 202596.5096.5396.3896.4595.920.08%3,528,777
Jan 16, 202596.1496.4196.0496.3795.840.11%2,611,516
Jan 15, 202596.0596.2795.9596.2695.730.92%2,864,824
Jan 14, 202595.4595.4995.3295.3894.850.08%3,827,757
Jan 13, 202595.1595.3395.1395.3094.77-0.04%4,508,509
Jan 10, 202595.5095.6595.3095.3494.81-0.55%3,055,404
Jan 8, 202595.5795.9095.5795.8795.340.10%3,348,243
Jan 7, 202596.1196.2195.7295.7795.24-0.30%3,764,872
Jan 6, 202596.1196.1795.9796.0695.530.11%2,800,079
Jan 3, 202595.9395.9895.8695.9595.420.21%1,540,382
Jan 2, 202595.7595.8195.5795.7595.220.29%3,682,625
Dec 31, 202495.5295.7295.3695.4794.94-0.02%1,824,997
Dec 30, 202495.3595.6095.3095.4994.960.07%1,844,203
Dec 27, 202495.5595.6395.3695.4294.89-0.26%1,587,605
Dec 26, 202495.3595.7095.2795.6795.140.24%1,527,556
Dec 24, 202495.2195.4795.1295.4494.910.26%1,843,695
Dec 23, 202495.5395.5395.1495.1994.66-0.20%2,839,719
Dec 20, 202494.7995.4794.7995.3894.850.64%4,355,295
Dec 19, 202495.1795.3094.7694.7794.25-0.68%6,862,119
Dec 18, 202496.5196.5495.4295.4294.37-1.04%5,433,264
Dec 17, 202496.4596.5796.4296.4295.36-0.18%3,090,623
Dec 16, 202496.5896.7096.5396.5995.530.17%3,640,856
Dec 13, 202496.8196.8196.4396.4395.37-0.31%3,253,198
Dec 12, 202496.9897.3396.7396.7395.67-0.27%3,723,821
Dec 11, 202497.1797.1796.9996.9995.930.02%3,612,806
Dec 10, 202496.7796.9996.7796.9795.91-2,227,670
Dec 9, 202497.1597.2796.9596.9795.91-0.14%1,596,046
Dec 6, 202497.0797.2797.0197.1196.050.18%2,373,799
Dec 5, 202496.9697.0096.8796.9495.88-0.08%1,608,381
Dec 4, 202496.9097.0296.7997.0295.960.22%2,434,862
Dec 3, 202496.7996.9196.7596.8195.750.02%2,005,236
Dec 2, 202497.0397.0396.6496.7995.73-0.59%3,129,221
Nov 29, 202497.3097.3897.1797.3695.770.23%982,914
Nov 27, 202496.9497.1596.9397.1495.560.29%1,980,717
Nov 26, 202497.0197.0196.7796.8695.28-0.19%3,404,823
Nov 25, 202496.9597.1196.9597.0495.460.40%3,732,429
Nov 22, 202496.7096.7896.6296.6595.07-2,484,224
Nov 21, 202496.7296.8596.6596.6595.070.03%3,637,992
Nov 20, 202496.6596.6696.5396.6295.05-0.06%3,447,820
Nov 19, 202496.4396.7596.4396.6895.100.17%3,117,575
Nov 18, 202496.3596.5396.3096.5294.950.17%2,567,940
Nov 15, 202496.3196.4196.1496.3694.79-0.05%4,064,263
Nov 14, 202496.7196.7496.4096.4194.84-0.21%3,238,823
Nov 13, 202496.7296.7896.5596.6195.040.07%2,530,332
Nov 12, 202496.9196.9196.4796.5494.97-0.48%4,132,959
Nov 11, 202497.1697.1796.9597.0195.43-0.06%1,937,615
Nov 8, 202497.0097.0996.8997.0795.490.22%5,349,185
Nov 7, 202496.4296.8996.3896.8695.280.44%5,837,078
Nov 6, 202496.3696.4996.1496.4494.870.23%6,357,619
Nov 5, 202495.9996.2695.9996.2294.650.25%5,746,334
Nov 4, 202496.1696.1695.9295.9894.420.25%3,260,197
Nov 1, 202496.0596.1595.7195.7494.18-0.58%3,066,787
Oct 31, 202496.5296.5496.2696.3094.21-0.19%3,915,215
Oct 30, 202496.7096.8596.4496.4894.38-0.20%4,051,400
Oct 29, 202496.4996.7096.3596.6794.570.03%3,368,410
Oct 28, 202496.5896.7196.5396.6494.540.29%4,230,377
Oct 25, 202496.6496.7396.3596.3694.27-0.16%5,020,651
Oct 24, 202496.3896.5796.3196.5194.410.31%4,286,054
Oct 23, 202496.4596.4596.1596.2194.12-0.33%4,278,116
Oct 22, 202496.6396.7096.4396.5394.43-0.18%2,366,045
Oct 21, 202496.9896.9896.5996.7094.60-0.40%3,355,063
Oct 18, 202496.9997.0996.9197.0994.980.29%2,896,274
Oct 17, 202497.0997.1396.7096.8194.71-0.25%3,056,777
Oct 16, 202496.9797.1096.9197.0594.940.21%2,918,511
Oct 15, 202496.9296.9996.8296.8594.75-1,357,943
Oct 14, 202496.8996.8996.5996.8594.750.06%1,618,242
Oct 11, 202496.6196.8196.5996.7994.690.23%3,369,522
Oct 10, 202496.6096.6196.4196.5794.47-0.01%2,306,422
Oct 9, 202496.6196.7096.5396.5894.48-0.10%5,893,143
Oct 8, 202496.6196.6996.5196.6894.580.21%3,399,137
Oct 7, 202496.8096.8196.4796.4894.38-0.48%2,147,557
Oct 4, 202497.0397.0396.8396.9594.84-0.09%2,732,766
Oct 3, 202497.1197.1796.9397.0494.93-0.17%2,653,186
Oct 2, 202497.1897.2297.0097.2195.10-0.01%2,503,222
Oct 1, 202497.2697.3797.1297.2295.11-0.58%4,639,242
Sep 30, 202497.8297.8697.6497.7995.15-3,399,017
Sep 27, 202497.6897.8397.6597.7995.150.26%3,013,785