Skip to main content
logo
State Street SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
97.29
-0.09 (-0.09%)
At close: Feb 3, 2026, 4:00 PM EST
97.33
+0.04 (0.04%)
After-hours: Feb 3, 2026, 5:00 PM EST

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202697.3897.4497.1097.28--0.11%5,182,000
Feb 2, 202697.2497.4097.2197.3897.38-0.45%4,192,519
Jan 30, 202697.7197.8797.6697.8297.260.06%4,831,033
Jan 29, 202697.8297.8597.6297.7697.200.01%3,679,170
Jan 28, 202697.9297.9297.7597.7597.19-0.16%5,057,254
Jan 27, 202697.9297.9797.8897.9197.35-0.01%3,218,531
Jan 26, 202697.9798.0297.8797.9297.360.05%1,966,823
Jan 23, 202697.9497.9697.7797.8797.31-0.05%4,119,690
Jan 22, 202697.9698.0397.8897.9297.360.06%3,226,455
Jan 21, 202697.7097.9297.6897.8697.300.28%3,689,541
Jan 20, 202697.3597.6697.3597.5997.03-0.24%3,367,044
Jan 16, 202697.8497.8797.7497.8297.260.08%2,861,229
Jan 15, 202697.8197.8197.7097.7497.18-3,245,457
Jan 14, 202697.6897.7697.6197.7497.180.03%3,743,806
Jan 13, 202697.7597.7597.6497.7197.150.03%2,683,768
Jan 12, 202697.5297.7197.5297.6897.12-0.01%2,746,983
Jan 9, 202697.6597.7397.6297.6997.130.10%3,106,985
Jan 8, 202697.4197.6197.4197.5997.030.08%4,207,765
Jan 7, 202697.6197.6497.4697.5196.95-0.03%2,263,721
Jan 6, 202697.5497.5897.4497.5496.980.04%2,812,850
Jan 5, 202697.3297.5597.3197.5096.940.27%4,074,226
Jan 2, 202697.3297.3297.1597.2496.680.03%4,176,843
Dec 31, 202597.3397.3597.1997.2196.65-0.09%2,906,566
Dec 30, 202597.2197.3297.1897.3096.740.11%3,101,979
Dec 29, 202597.0997.2297.0797.1996.630.03%1,969,881
Dec 26, 202597.2497.2897.1597.1696.60-0.05%1,495,992
Dec 24, 202597.0297.2297.0197.2196.650.23%1,189,732
Dec 23, 202596.8897.0296.7996.9996.430.08%2,883,218
Dec 22, 202596.9496.9596.7796.9196.360.09%4,116,271
Dec 19, 202596.8996.9696.7996.8296.27-0.03%2,493,635
Dec 18, 202596.8896.9296.7496.8596.30-0.23%4,284,384
Dec 17, 202597.1797.1896.9997.0796.03-0.11%4,450,458
Dec 16, 202597.1597.2197.0597.1896.140.01%4,883,204
Dec 15, 202597.2397.2397.1097.1796.130.10%4,423,183
Dec 12, 202597.2597.2597.0597.0796.03-0.21%4,152,457
Dec 11, 202597.2897.3397.2197.2796.22-0.01%5,288,299
Dec 10, 202596.9297.3796.9097.2896.230.35%6,958,455
Dec 9, 202597.0797.1396.9496.9495.90-0.14%7,049,459
Dec 8, 202597.2997.2997.0097.0896.04-0.22%8,986,710
Dec 5, 202597.2597.3997.2197.2996.24-3,637,477
Dec 4, 202597.2897.3297.1097.2996.240.03%8,274,622
Dec 3, 202597.1797.3697.1097.2696.210.15%3,997,663
Dec 2, 202597.0397.1796.9797.1196.070.15%4,014,981
Dec 1, 202596.8397.0296.8296.9695.92-0.71%5,179,778
Nov 28, 202597.6597.7497.5897.6596.080.08%1,931,206
Nov 26, 202597.4297.6397.3697.5796.000.15%5,126,778
Nov 25, 202597.0597.4797.0097.4295.850.39%8,260,253
Nov 24, 202596.8797.0896.8397.0495.480.29%5,947,481
Nov 21, 202596.6296.8596.5096.7695.200.30%5,874,071
Nov 20, 202596.8296.9496.4796.4794.92-0.02%7,773,751