Skip to main content
logo
SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
97.59
-0.05 (-0.05%)
At close: Oct 2, 2025, 4:00 PM EDT
97.59
0.00 (0.00%)
After-hours: Oct 2, 2025, 8:00 PM EDT

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202597.6497.6797.4997.5997.59-0.05%3,352,614
Oct 1, 202597.4897.6697.4397.6497.64-0.36%3,689,433
Sep 30, 202597.9998.0397.8997.9997.45-0.07%6,957,417
Sep 29, 202597.9998.0697.9398.0697.520.21%3,484,855
Sep 26, 202597.7697.9197.7397.8597.310.18%3,098,627
Sep 25, 202597.8097.8197.6797.6797.14-0.32%3,963,422
Sep 24, 202598.1498.1497.9697.9897.44-0.15%4,449,071
Sep 23, 202598.2298.2498.0698.1397.59-0.06%5,978,652
Sep 22, 202598.0198.2098.0198.1997.650.10%2,430,631
Sep 19, 202598.1198.1398.0198.0997.550.07%4,084,634
Sep 18, 202597.9598.0997.8498.0297.480.22%3,508,703
Sep 17, 202597.9598.0497.6497.8097.26-0.12%6,119,103
Sep 16, 202598.0198.0497.8897.9297.38-0.07%4,549,173
Sep 15, 202597.8397.9997.8397.9997.450.31%2,914,667
Sep 12, 202597.8197.8397.6597.6997.16-0.08%2,843,104
Sep 11, 202597.5997.8397.5997.7797.240.29%4,214,481
Sep 10, 202597.5197.6297.4697.4996.960.09%4,428,169
Sep 9, 202597.5297.5997.3097.4096.87-0.12%3,018,786
Sep 8, 202597.6097.6297.5097.5296.990.01%4,116,606
Sep 5, 202597.6697.7697.4797.5196.980.10%3,907,464
Sep 4, 202597.2097.4297.1597.4196.880.28%2,824,099
Sep 3, 202596.8897.1496.8897.1496.610.31%2,717,856
Sep 2, 202596.7096.8896.6396.8496.31-0.69%4,715,593
Aug 29, 202597.6597.6697.5097.5196.45-0.17%4,222,070
Aug 28, 202597.6697.7197.5897.6896.620.01%3,687,541
Aug 27, 202597.4697.6997.4497.6796.610.15%2,558,388
Aug 26, 202597.3897.5497.3597.5296.460.22%2,947,585
Aug 25, 202597.3997.4497.3097.3196.25-0.12%2,940,124
Aug 22, 202596.8197.4696.7797.4396.370.84%5,337,001
Aug 21, 202596.7796.7796.6096.6295.57-0.18%2,822,782
Aug 20, 202596.8496.8896.7596.7995.74-0.07%2,974,251
Aug 19, 202596.8996.9496.8396.8695.81-0.01%3,010,737
Aug 18, 202596.8696.9996.8696.8795.82-0.05%2,616,038
Aug 15, 202596.9596.9596.8696.9295.870.03%2,417,883
Aug 14, 202597.0197.0196.8296.8995.84-0.29%3,696,193
Aug 13, 202597.0097.1996.9797.1796.110.29%3,622,294
Aug 12, 202596.7896.9096.7296.8995.840.20%4,989,549
Aug 11, 202596.7296.8096.6596.7095.65-0.02%4,523,509
Aug 8, 202596.7696.7696.6396.7295.670.02%2,676,167
Aug 7, 202596.8596.8896.6496.7095.65-0.07%5,105,715
Aug 6, 202596.6896.8096.5896.7795.720.13%3,844,823
Aug 5, 202596.7096.7196.5396.6495.59-0.07%3,428,136
Aug 4, 202596.4596.7296.4596.7195.660.37%4,039,911
Aug 1, 202596.4096.4496.1796.3595.30-0.56%5,545,128
Jul 31, 202596.9497.0296.8496.8995.300.04%4,111,994
Jul 30, 202596.9997.0796.7496.8595.26-0.18%4,811,680
Jul 29, 202597.0497.1297.0197.0295.430.02%4,625,903
Jul 28, 202597.2597.2596.9797.0095.41-0.04%3,914,892
Jul 25, 202597.0297.1496.9397.0495.450.10%2,646,703
Jul 24, 202596.9597.0596.9396.9495.35-0.14%2,159,019