State Street SPDR Bloomberg High Yield Bond ETF (JNK)

NYSEARCA: JNK · Real-Time Price · USD

95.68

+0.02 (0.02%)

At close: Jul 31, 2026, 4:00 PM EDT

95.52

-0.16 (-0.17%)

After-hours: Jul 31, 2026, 8:00 PM EDT

JNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	95.65	95.76	95.37	95.68	95.68	0.02%	4,786,261
Jul 30, 2026	95.52	95.70	95.52	95.66	95.66	0.28%	3,477,271
Jul 29, 2026	95.58	95.68	95.28	95.39	95.39	-0.23%	2,205,016
Jul 28, 2026	95.53	95.62	95.45	95.61	95.61	0.16%	1,216,400
Jul 27, 2026	95.54	95.62	95.43	95.46	95.46	0.07%	1,703,309
Jul 24, 2026	95.41	95.57	95.32	95.39	95.39	-0.01%	2,602,369
Jul 23, 2026	95.42	95.57	95.29	95.40	95.40	-0.37%	3,379,783
Jul 22, 2026	95.85	95.90	95.69	95.75	95.75	-0.16%	2,545,953
Jul 21, 2026	96.00	96.00	95.84	95.90	95.90	-0.05%	2,013,718
Jul 20, 2026	96.02	96.08	95.92	95.95	95.95	-0.03%	1,897,173
Jul 17, 2026	96.09	96.14	95.95	95.98	95.98	-0.10%	1,387,287
Jul 16, 2026	96.00	96.12	96.00	96.08	96.08	0.01%	1,511,806
Jul 15, 2026	96.00	96.13	95.90	96.07	96.07	0.18%	1,807,276
Jul 14, 2026	95.90	96.03	95.81	95.90	95.90	0.15%	2,296,717
Jul 13, 2026	95.87	95.92	95.68	95.76	95.76	-0.18%	3,201,038
Jul 10, 2026	96.06	96.08	95.86	95.93	95.93	-0.07%	2,389,001
Jul 9, 2026	95.97	96.15	95.91	96.00	96.00	0.10%	2,654,838
Jul 8, 2026	95.85	95.91	95.75	95.90	95.90	-0.16%	2,988,988
Jul 7, 2026	96.16	96.16	95.98	96.05	96.05	-0.10%	2,139,454
Jul 6, 2026	95.98	96.21	95.98	96.15	96.15	0.17%	1,715,772
Jul 2, 2026	96.02	96.07	95.94	95.99	95.99	0.11%	2,194,946
Jul 1, 2026	95.80	95.91	95.75	95.88	95.88	0.04%	1,689,589
Jun 30, 2026	96.39	96.49	96.34	96.37	95.84	-0.03%	4,469,287
Jun 29, 2026	96.31	96.43	96.20	96.40	95.87	0.19%	2,276,991
Jun 26, 2026	96.20	96.36	96.18	96.22	95.69	-0.06%	2,104,021
Jun 25, 2026	96.29	96.38	96.20	96.28	95.75	0.09%	2,710,386
Jun 24, 2026	96.32	96.38	96.18	96.19	95.66	-0.06%	2,729,755
Jun 23, 2026	96.21	96.35	96.21	96.25	95.72	-0.05%	1,873,693
Jun 22, 2026	96.35	96.47	96.25	96.30	95.77	-0.09%	1,733,221
Jun 18, 2026	96.32	96.45	96.28	96.39	95.86	0.34%	3,823,044
Jun 17, 2026	96.38	96.48	96.00	96.06	95.53	-0.38%	8,763,030
Jun 16, 2026	96.45	96.54	96.34	96.43	95.90	-0.02%	1,710,343
Jun 15, 2026	96.59	96.61	96.42	96.45	95.92	0.16%	2,432,287
Jun 12, 2026	96.32	96.38	96.16	96.30	95.77	0.02%	2,875,661
Jun 11, 2026	95.85	96.33	95.80	96.28	95.75	0.57%	3,647,789
Jun 10, 2026	95.83	95.98	95.70	95.73	95.20	-0.20%	3,498,827
Jun 9, 2026	95.92	96.14	95.68	95.92	95.39	0.13%	2,888,693
Jun 8, 2026	95.90	95.92	95.75	95.80	95.27	0.07%	2,569,139
Jun 5, 2026	96.02	96.07	95.62	95.73	95.20	-0.44%	4,676,698
Jun 4, 2026	96.07	96.23	96.02	96.15	95.62	0.16%	2,041,179
Jun 3, 2026	96.08	96.10	95.92	96.00	95.47	-0.22%	2,346,646
Jun 2, 2026	96.20	96.28	96.16	96.21	95.68	0.04%	2,075,567
Jun 1, 2026	96.14	96.27	95.96	96.17	95.64	-0.08%	2,904,625
May 29, 2026	96.66	96.82	96.63	96.77	95.72	0.16%	2,644,773
May 28, 2026	96.46	96.70	96.42	96.62	95.57	0.10%	3,602,909
May 27, 2026	96.58	96.63	96.47	96.52	95.47	-0.04%	1,545,441
May 26, 2026	96.54	96.60	96.37	96.56	95.51	0.32%	3,257,256
May 22, 2026	96.34	96.46	96.16	96.25	95.20	0.05%	1,339,301
May 21, 2026	96.03	96.31	95.90	96.20	95.15	0.08%	2,138,426
May 20, 2026	95.70	96.16	95.59	96.12	95.07	0.61%	3,132,674