Skip to main content
SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
96.49
+0.13 (0.13%)
Nov 18, 2024, 12:14 PM EST - Market open

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202496.3196.4196.1496.3696.36-0.05%4,064,263
Nov 14, 202496.7196.7496.4096.4196.41-0.21%3,238,823
Nov 13, 202496.7296.7896.5596.6196.610.07%2,530,332
Nov 12, 202496.9196.9196.4796.5496.54-0.48%4,132,959
Nov 11, 202497.1697.1796.9597.0197.01-0.06%1,937,615
Nov 8, 202497.0097.0996.8997.0797.070.22%5,349,185
Nov 7, 202496.4296.8996.3896.8696.860.44%5,837,078
Nov 6, 202496.3696.4996.1496.4496.440.23%6,357,619
Nov 5, 202495.9996.2695.9996.2296.220.25%5,746,334
Nov 4, 202496.1696.1695.9295.9895.980.25%3,260,197
Nov 1, 202496.0596.1595.7195.7495.74-0.58%3,066,787
Oct 31, 202496.5296.5496.2696.3095.77-0.19%3,915,215
Oct 30, 202496.7096.8596.4496.4895.95-0.20%4,051,400
Oct 29, 202496.4996.7096.3596.6796.140.03%3,368,410
Oct 28, 202496.5896.7196.5396.6496.110.29%4,230,377
Oct 25, 202496.6496.7396.3596.3695.83-0.16%5,020,651
Oct 24, 202496.3896.5796.3196.5195.980.31%4,286,054
Oct 23, 202496.4596.4596.1596.2195.68-0.33%4,278,116
Oct 22, 202496.6396.7096.4396.5396.00-0.18%2,366,045
Oct 21, 202496.9896.9896.5996.7096.17-0.40%3,355,063
Oct 18, 202496.9997.0996.9197.0996.550.29%2,896,274
Oct 17, 202497.0997.1396.7096.8196.28-0.25%3,056,777
Oct 16, 202496.9797.1096.9197.0596.510.21%2,918,511
Oct 15, 202496.9296.9996.8296.8596.32-1,357,943
Oct 14, 202496.8996.8996.5996.8596.320.06%1,618,242
Oct 11, 202496.6196.8196.5996.7996.260.23%3,369,522
Oct 10, 202496.6096.6196.4196.5796.04-0.01%2,306,422
Oct 9, 202496.6196.7096.5396.5896.05-0.10%5,893,143
Oct 8, 202496.6196.6996.5196.6896.150.21%3,399,137
Oct 7, 202496.8096.8196.4796.4895.95-0.48%2,147,557
Oct 4, 202497.0397.0396.8396.9596.42-0.09%2,732,766
Oct 3, 202497.1197.1796.9397.0496.50-0.17%2,653,186
Oct 2, 202497.1897.2297.0097.2196.67-0.01%2,503,222
Oct 1, 202497.2697.3797.1297.2296.68-0.58%4,639,242
Sep 30, 202497.8297.8697.6497.7996.73-3,399,017
Sep 27, 202497.6897.8397.6597.7996.730.26%3,013,785
Sep 26, 202497.6797.6797.4697.5496.480.04%5,016,406
Sep 25, 202497.5297.5897.4897.5096.44-0.11%2,368,305
Sep 24, 202497.6197.6697.4597.6196.550.05%2,437,376
Sep 23, 202497.6297.7397.5697.5696.50-0.18%5,527,418
Sep 20, 202497.7297.7697.4797.7496.680.11%4,114,595
Sep 19, 202497.8997.9097.6097.6396.570.22%3,615,809
Sep 18, 202497.3197.8297.2297.4296.360.11%5,362,635
Sep 17, 202497.3597.4197.2297.3196.250.06%2,793,418
Sep 16, 202497.0897.3597.0397.2596.190.21%2,507,231
Sep 13, 202496.8897.1196.8897.0595.990.30%1,794,590
Sep 12, 202496.5896.8696.5596.7695.710.11%3,656,138
Sep 11, 202496.4396.6896.2596.6595.600.17%5,823,389
Sep 10, 202496.8296.8296.4096.4995.44-0.22%2,480,108
Sep 9, 202496.6196.7596.5196.7095.650.22%2,301,890
Sep 6, 202496.6696.7996.3096.4995.44-0.13%4,007,309
Sep 5, 202496.4196.6896.4096.6295.570.29%5,246,032
Sep 4, 202495.9396.4295.9396.3495.290.43%3,058,376
Sep 3, 202496.1696.2795.9095.9394.89-0.92%3,764,879
Aug 30, 202496.9296.9296.7296.8295.240.02%2,420,734
Aug 29, 202496.7896.8696.7096.8095.220.06%3,434,898
Aug 28, 202496.7596.8096.6296.7495.160.01%2,742,740
Aug 27, 202496.6196.8496.5496.7395.150.04%2,204,967
Aug 26, 202496.9696.9696.6996.6995.11-0.18%2,693,948
Aug 23, 202496.5396.8696.4996.8695.280.53%3,216,201
Aug 22, 202496.4996.4996.2396.3594.78-0.08%2,865,418
Aug 21, 202496.3496.5296.2796.4394.860.17%2,269,368
Aug 20, 202496.4296.4296.0896.2794.70-0.06%2,452,444
Aug 19, 202496.1096.3696.0596.3394.760.16%1,739,428
Aug 16, 202495.8196.2195.8196.1894.610.33%2,343,535
Aug 15, 202495.8795.9095.7095.8694.300.09%2,902,759
Aug 14, 202495.4995.8095.4895.7794.210.23%4,581,055
Aug 13, 202495.2395.5895.2095.5593.990.49%3,076,091
Aug 12, 202495.1595.1794.9695.0893.530.03%2,907,796
Aug 9, 202495.1595.2294.9195.0593.50-0.02%8,261,062
Aug 8, 202494.9995.1494.8695.0793.520.39%2,213,882
Aug 7, 202495.1995.1994.6694.7093.160.15%4,326,691
Aug 6, 202494.5994.9294.1294.5693.020.39%5,942,782
Aug 5, 202493.7094.3993.5794.1992.66-0.63%6,754,715
Aug 2, 202494.8895.0794.6794.7993.25-0.32%5,903,731
Aug 1, 202495.3795.4795.0695.0993.54-0.78%6,243,306
Jul 31, 202495.7895.8995.6095.8493.760.39%2,624,189
Jul 30, 202495.5595.5695.3295.4793.400.02%3,269,856
Jul 29, 202495.6895.7095.3695.4593.38-0.09%3,218,582
Jul 26, 202495.6495.6595.4795.5493.470.27%2,366,106
Jul 25, 202495.3095.6195.2595.2893.210.04%2,814,051
Jul 24, 202495.4695.5995.2295.2493.17-0.36%3,663,065
Jul 23, 202495.5395.7395.4895.5893.510.04%2,395,515
Jul 22, 202495.4095.5595.3695.5493.470.35%2,443,172
Jul 19, 202495.7095.7095.0795.2193.14-0.08%2,366,150
Jul 18, 202495.4795.5695.2095.2993.22-0.23%3,201,267
Jul 17, 202495.2595.5395.2495.5193.44-0.12%2,542,288
Jul 16, 202495.3095.6595.2695.6293.550.40%3,884,044
Jul 15, 202495.2095.2895.1195.2493.17-3,067,667
Jul 12, 202494.9995.2694.9695.2493.170.31%2,333,131
Jul 11, 202494.9495.0294.8794.9592.890.36%2,858,332
Jul 10, 202494.5094.6594.4594.6192.560.19%2,095,615
Jul 9, 202494.4994.5294.3594.4392.38-0.06%2,743,522
Jul 8, 202494.5494.6194.4194.4992.44-0.11%2,792,560
Jul 5, 202494.1994.6094.1994.5992.540.41%2,237,031
Jul 3, 202493.8494.3593.8494.2092.160.23%1,475,471
Jul 2, 202493.6693.9893.6693.9891.940.35%2,668,432
Jul 1, 202493.9193.9593.6593.6591.62-0.66%3,874,428
Jun 28, 202494.5794.7594.2794.2791.70-0.25%3,428,843
Jun 27, 202494.3894.5194.3494.5191.940.14%2,321,668