Skip to main content
logo
State Street SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
97.50
+0.26 (0.27%)
Jan 5, 2026, 4:00 PM EST - Market closed

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 202697.3297.5597.3197.5097.500.27%4,073,886
Jan 2, 202697.3297.3297.1597.2497.240.03%4,173,403
Dec 31, 202597.3397.3597.1997.2197.21-0.09%2,906,406
Dec 30, 202597.2197.3297.1897.3097.300.11%3,101,979
Dec 29, 202597.0997.2297.0797.1997.190.03%1,969,880
Dec 26, 202597.2497.2897.1597.1697.16-0.05%1,495,774
Dec 24, 202597.0297.2297.0197.2197.210.23%1,189,732
Dec 23, 202596.8897.0296.7996.9996.990.08%2,809,674
Dec 22, 202596.9496.9596.7796.9196.910.09%4,100,742
Dec 19, 202596.8996.9696.7996.8296.82-0.03%2,419,685
Dec 18, 202596.8896.9296.7496.8596.85-0.23%4,284,384
Dec 17, 202597.1797.1896.9997.0796.58-0.11%4,450,458
Dec 16, 202597.1597.2197.0597.1896.690.01%4,883,204
Dec 15, 202597.2397.2397.1097.1796.680.10%4,423,183
Dec 12, 202597.2597.2597.0597.0796.58-0.21%4,152,457
Dec 11, 202597.2897.3397.2197.2796.78-0.01%5,288,299
Dec 10, 202596.9297.3796.9097.2896.790.35%6,958,455
Dec 9, 202597.0797.1396.9496.9496.45-0.14%7,049,459
Dec 8, 202597.2997.2997.0097.0896.59-0.22%8,986,710
Dec 5, 202597.2597.3997.2197.2996.80-3,637,477
Dec 4, 202597.2897.3297.1097.2996.800.03%8,274,622
Dec 3, 202597.1797.3697.1097.2696.770.15%3,997,663
Dec 2, 202597.0397.1796.9797.1196.620.15%4,014,981
Dec 1, 202596.8397.0296.8296.9696.47-0.71%5,179,778
Nov 28, 202597.6597.7497.5897.6596.630.08%1,931,206
Nov 26, 202597.4297.6397.3697.5796.550.15%5,126,778
Nov 25, 202597.0597.4797.0097.4296.400.39%8,260,253
Nov 24, 202596.8797.0896.8397.0496.030.29%5,947,481
Nov 21, 202596.6296.8596.5096.7695.750.30%5,874,071
Nov 20, 202596.8296.9496.4796.4795.46-0.02%7,773,751
Nov 19, 202596.4996.6996.4596.4995.480.08%5,138,052
Nov 18, 202596.3396.5696.3296.4195.40-0.05%5,667,634
Nov 17, 202596.6196.6896.3896.4695.45-0.18%4,918,151
Nov 14, 202596.4996.8496.4396.6395.620.03%4,951,847
Nov 13, 202596.9096.9096.5596.6095.59-0.44%4,900,179
Nov 12, 202597.2997.3397.0097.0396.02-0.24%11,206,086
Nov 11, 202597.1297.2797.1297.2696.250.18%1,769,070
Nov 10, 202596.9497.1896.9097.0996.080.34%3,900,748
Nov 7, 202596.6496.7996.4796.7695.750.06%3,894,624
Nov 6, 202596.7696.7896.5496.7095.690.05%5,003,198
Nov 5, 202596.6196.7396.5796.6595.640.09%3,326,919
Nov 4, 202596.3696.6696.3596.5695.55-0.02%5,333,145
Nov 3, 202596.9096.9296.5896.5895.57-0.83%4,404,594
Oct 31, 202597.5397.6297.3597.3995.85-3,228,625
Oct 30, 202597.5197.6197.3897.3995.85-0.24%5,222,075
Oct 29, 202597.9497.9697.5697.6296.07-0.30%5,685,554
Oct 28, 202598.0298.0297.9097.9196.36-0.11%3,366,769
Oct 27, 202597.8798.0897.8298.0296.470.29%3,414,125
Oct 24, 202597.7597.7697.6097.7496.190.30%4,028,587
Oct 23, 202597.3097.4597.2797.4595.910.19%3,572,737