Skip to main content
SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
96.45
+0.08 (0.08%)
Jan 17, 2025, 4:00 PM EST - Market closed

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202596.5096.5396.3896.4596.450.08%3,528,777
Jan 16, 202596.1496.4196.0496.3796.370.11%2,611,516
Jan 15, 202596.0596.2795.9596.2696.260.92%2,864,824
Jan 14, 202595.4595.4995.3295.3895.380.08%3,827,757
Jan 13, 202595.1595.3395.1395.3095.30-0.04%4,508,509
Jan 10, 202595.5095.6595.3095.3495.34-0.55%3,055,404
Jan 8, 202595.5795.9095.5795.8795.870.10%3,348,243
Jan 7, 202596.1196.2195.7295.7795.77-0.30%3,764,872
Jan 6, 202596.1196.1795.9796.0696.060.11%2,800,079
Jan 3, 202595.9395.9895.8695.9595.950.21%1,540,382
Jan 2, 202595.7595.8195.5795.7595.750.29%3,682,625
Dec 31, 202495.5295.7295.3695.4795.47-0.02%1,824,997
Dec 30, 202495.3595.6095.3095.4995.490.07%1,844,203
Dec 27, 202495.5595.6395.3695.4295.42-0.26%1,587,605
Dec 26, 202495.3595.7095.2795.6795.670.24%1,527,556
Dec 24, 202495.2195.4795.1295.4495.440.26%1,843,695
Dec 23, 202495.5395.5395.1495.1995.19-0.20%2,839,719
Dec 20, 202494.7995.4794.7995.3895.380.64%4,355,295
Dec 19, 202495.1795.3094.7694.7794.77-0.68%6,862,119
Dec 18, 202496.5196.5495.4295.4294.90-1.04%5,433,264
Dec 17, 202496.4596.5796.4296.4295.89-0.18%3,090,623
Dec 16, 202496.5896.7096.5396.5996.060.17%3,640,856
Dec 13, 202496.8196.8196.4396.4395.90-0.31%3,253,198
Dec 12, 202496.9897.3396.7396.7396.20-0.27%3,723,821
Dec 11, 202497.1797.1796.9996.9996.460.02%3,612,806
Dec 10, 202496.7796.9996.7796.9796.44-2,227,670
Dec 9, 202497.1597.2796.9596.9796.44-0.14%1,596,046
Dec 6, 202497.0797.2797.0197.1196.580.18%2,373,799
Dec 5, 202496.9697.0096.8796.9496.41-0.08%1,608,381
Dec 4, 202496.9097.0296.7997.0296.490.22%2,434,862
Dec 3, 202496.7996.9196.7596.8196.280.02%2,005,236
Dec 2, 202497.0397.0396.6496.7996.26-0.59%3,129,221
Nov 29, 202497.3097.3897.1797.3696.310.23%982,914
Nov 27, 202496.9497.1596.9397.1496.090.29%1,980,717
Nov 26, 202497.0197.0196.7796.8695.81-0.19%3,404,823
Nov 25, 202496.9597.1196.9597.0495.990.40%3,732,429
Nov 22, 202496.7096.7896.6296.6595.60-2,484,224
Nov 21, 202496.7296.8596.6596.6595.600.03%3,637,992
Nov 20, 202496.6596.6696.5396.6295.58-0.06%3,447,820
Nov 19, 202496.4396.7596.4396.6895.630.17%3,117,575
Nov 18, 202496.3596.5396.3096.5295.480.17%2,567,940
Nov 15, 202496.3196.4196.1496.3695.32-0.05%4,064,263
Nov 14, 202496.7196.7496.4096.4195.37-0.21%3,238,823
Nov 13, 202496.7296.7896.5596.6195.570.07%2,530,332
Nov 12, 202496.9196.9196.4796.5495.50-0.48%4,132,959
Nov 11, 202497.1697.1796.9597.0195.96-0.06%1,937,615
Nov 8, 202497.0097.0996.8997.0796.020.22%5,349,185
Nov 7, 202496.4296.8996.3896.8695.810.44%5,837,078
Nov 6, 202496.3696.4996.1496.4495.400.23%6,357,619
Nov 5, 202495.9996.2695.9996.2295.180.25%5,746,334
Nov 4, 202496.1696.1695.9295.9894.940.25%3,260,197
Nov 1, 202496.0596.1595.7195.7494.70-0.58%3,066,787
Oct 31, 202496.5296.5496.2696.3094.73-0.19%3,915,215
Oct 30, 202496.7096.8596.4496.4894.91-0.20%4,051,400
Oct 29, 202496.4996.7096.3596.6795.100.03%3,368,410
Oct 28, 202496.5896.7196.5396.6495.070.29%4,230,377
Oct 25, 202496.6496.7396.3596.3694.79-0.16%5,020,651
Oct 24, 202496.3896.5796.3196.5194.940.31%4,286,054
Oct 23, 202496.4596.4596.1596.2194.64-0.33%4,278,116
Oct 22, 202496.6396.7096.4396.5394.96-0.18%2,366,045
Oct 21, 202496.9896.9896.5996.7095.13-0.40%3,355,063
Oct 18, 202496.9997.0996.9197.0995.510.29%2,896,274
Oct 17, 202497.0997.1396.7096.8195.23-0.25%3,056,777
Oct 16, 202496.9797.1096.9197.0595.470.21%2,918,511
Oct 15, 202496.9296.9996.8296.8595.27-1,357,943
Oct 14, 202496.8996.8996.5996.8595.270.06%1,618,242
Oct 11, 202496.6196.8196.5996.7995.210.23%3,369,522
Oct 10, 202496.6096.6196.4196.5795.00-0.01%2,306,422
Oct 9, 202496.6196.7096.5396.5895.01-0.10%5,893,143
Oct 8, 202496.6196.6996.5196.6895.110.21%3,399,137
Oct 7, 202496.8096.8196.4796.4894.91-0.48%2,147,557
Oct 4, 202497.0397.0396.8396.9595.37-0.09%2,732,766
Oct 3, 202497.1197.1796.9397.0495.46-0.17%2,653,186
Oct 2, 202497.1897.2297.0097.2195.63-0.01%2,503,222
Oct 1, 202497.2697.3797.1297.2295.64-0.58%4,639,242
Sep 30, 202497.8297.8697.6497.7995.68-3,399,017
Sep 27, 202497.6897.8397.6597.7995.680.26%3,013,785
Sep 26, 202497.6797.6797.4697.5495.430.04%5,016,406
Sep 25, 202497.5297.5897.4897.5095.40-0.11%2,368,305
Sep 24, 202497.6197.6697.4597.6195.500.05%2,437,376
Sep 23, 202497.6297.7397.5697.5695.45-0.18%5,527,418
Sep 20, 202497.7297.7697.4797.7495.630.11%4,114,595
Sep 19, 202497.8997.9097.6097.6395.520.22%3,615,809
Sep 18, 202497.3197.8297.2297.4295.320.11%5,362,635
Sep 17, 202497.3597.4197.2297.3195.210.06%2,793,418
Sep 16, 202497.0897.3597.0397.2595.150.21%2,507,231
Sep 13, 202496.8897.1196.8897.0594.960.30%1,794,590
Sep 12, 202496.5896.8696.5596.7694.670.11%3,656,138
Sep 11, 202496.4396.6896.2596.6594.560.17%5,823,389
Sep 10, 202496.8296.8296.4096.4994.41-0.22%2,480,108
Sep 9, 202496.6196.7596.5196.7094.610.22%2,301,890
Sep 6, 202496.6696.7996.3096.4994.41-0.13%4,007,309
Sep 5, 202496.4196.6896.4096.6294.530.29%5,246,032
Sep 4, 202495.9396.4295.9396.3494.260.43%3,058,376
Sep 3, 202496.1696.2795.9095.9393.86-0.92%3,764,879
Aug 30, 202496.9296.9296.7296.8294.210.02%2,420,734
Aug 29, 202496.7896.8696.7096.8094.190.06%3,434,898
Aug 28, 202496.7596.8096.6296.7494.130.01%2,742,740
Aug 27, 202496.6196.8496.5496.7394.120.04%2,204,967
Aug 26, 202496.9696.9696.6996.6994.09-0.18%2,693,948