Skip to main content
logo
State Street SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
97.25
-0.23 (-0.24%)
Feb 27, 2026, 4:00 PM EST - Market closed

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202697.3697.4197.2397.2597.25-0.24%4,561,902
Feb 26, 202697.6397.6397.3597.4897.48-0.08%5,252,353
Feb 25, 202697.5097.5697.4597.5697.560.17%2,226,159
Feb 24, 202697.4497.4997.2297.3997.39-0.11%4,108,595
Feb 23, 202697.6297.6597.4597.5097.50-0.12%2,813,946
Feb 20, 202697.5497.6597.4997.6297.620.07%3,551,506
Feb 19, 202697.5197.5697.4497.5597.550.02%2,319,529
Feb 18, 202697.4597.6297.4397.5397.530.14%2,987,055
Feb 17, 202697.4397.4797.3397.3997.39-0.09%3,938,766
Feb 13, 202697.4497.5897.4097.4897.480.11%5,124,153
Feb 12, 202697.5897.6297.3497.3797.37-0.11%5,056,632
Feb 11, 202697.5997.6297.3397.4897.48-0.01%3,284,360
Feb 10, 202697.6097.6897.3997.4997.49-0.05%3,137,521
Feb 9, 202697.3897.5797.3797.5497.540.14%4,766,605
Feb 6, 202697.2697.4297.1997.4097.400.35%4,339,676
Feb 5, 202697.0897.1696.9697.0697.06-0.05%4,255,978
Feb 4, 202697.2597.3197.0597.1197.11-0.19%6,129,167
Feb 3, 202697.3897.4497.1097.2997.29-0.09%5,755,691
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