Skip to main content
State Street SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
95.91
-0.47 (-0.49%)
Mar 6, 2026, 4:00 PM EST - Market closed

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202696.3796.3795.8595.9195.91-0.49%12,682,472
Mar 5, 202696.6996.6996.3296.3896.38-0.43%10,917,489
Mar 4, 202696.5796.8596.5596.8096.800.35%4,644,276
Mar 3, 202696.2096.6696.1296.4696.46-0.23%8,192,990
Mar 2, 202696.4096.8396.4096.6896.68-0.59%6,697,456
Feb 27, 202697.3697.4197.2397.2596.73-0.24%4,561,908
Feb 26, 202697.6397.6397.3597.4896.95-0.08%5,252,683
Feb 25, 202697.5097.5697.4597.5697.030.17%2,226,374
Feb 24, 202697.4497.4997.2297.3996.86-0.11%4,108,658
Feb 23, 202697.6297.6597.4597.5096.97-0.12%2,880,555
Feb 20, 202697.5497.6597.4997.6297.090.07%3,551,508
Feb 19, 202697.5197.5697.4497.5597.020.02%2,319,550
Feb 18, 202697.4597.6297.4397.5397.000.14%2,987,329
Feb 17, 202697.4397.4797.3397.3996.86-0.09%3,970,746
Feb 13, 202697.4497.5897.4097.4896.950.11%5,124,199
Feb 12, 202697.5897.6297.3497.3796.84-0.11%5,056,988
Feb 11, 202697.5997.6297.3397.4896.95-0.01%3,284,491
Feb 10, 202697.6097.6897.3997.4996.96-0.05%3,191,485
Feb 9, 202697.3897.5797.3797.5497.010.14%4,766,622
Feb 6, 202697.2697.4297.1997.4096.870.35%4,339,676
Feb 5, 202697.0897.1696.9697.0696.54-0.05%4,255,983
Feb 4, 202697.2597.3197.0597.1196.59-0.19%6,130,138
Feb 3, 202697.3897.4497.1097.2996.77-0.09%5,756,207
Feb 2, 202697.2497.4097.2197.3896.85-0.45%4,192,519
Jan 30, 202697.7197.8797.6697.8296.740.06%4,831,033
Jan 29, 202697.8297.8597.6297.7696.680.01%3,679,170
Jan 28, 202697.9297.9297.7597.7596.67-0.16%5,057,254
Jan 27, 202697.9297.9797.8897.9196.82-0.01%3,218,531
Jan 26, 202697.9798.0297.8797.9296.830.05%1,966,823
Jan 23, 202697.9497.9697.7797.8796.78-0.05%4,119,690
Jan 22, 202697.9698.0397.8897.9296.830.06%3,226,455
Jan 21, 202697.7097.9297.6897.8696.770.28%3,689,541
Jan 20, 202697.3597.6697.3597.5996.51-0.24%3,367,044
Jan 16, 202697.8497.8797.7497.8296.740.08%2,861,229
Jan 15, 202697.8197.8197.7097.7496.66-3,245,457
Jan 14, 202697.6897.7697.6197.7496.660.03%3,743,806
Jan 13, 202697.7597.7597.6497.7196.630.03%2,683,768
Jan 12, 202697.5297.7197.5297.6896.60-0.01%2,746,983
Jan 9, 202697.6597.7397.6297.6996.610.10%3,106,985
Jan 8, 202697.4197.6197.4197.5996.510.08%4,207,765
Jan 7, 202697.6197.6497.4697.5196.43-0.03%2,263,721
Jan 6, 202697.5497.5897.4497.5496.460.04%2,812,850
Jan 5, 202697.3297.5597.3197.5096.420.27%4,074,226
Jan 2, 202697.3297.3297.1597.2496.160.03%4,176,843
Dec 31, 202597.3397.3597.1997.2196.13-0.09%2,906,566
Dec 30, 202597.2197.3297.1897.3096.220.11%3,101,979
Dec 29, 202597.0997.2297.0797.1996.110.03%1,969,881
Dec 26, 202597.2497.2897.1597.1696.08-0.05%1,495,992
Dec 24, 202597.0297.2297.0197.2196.130.23%1,189,732
Dec 23, 202596.8897.0296.7996.9995.910.08%2,883,218
Dec 22, 202596.9496.9596.7796.9195.840.09%4,116,271
Dec 19, 202596.8996.9696.7996.8295.75-0.03%2,493,635
Dec 18, 202596.8896.9296.7496.8595.78-0.23%4,284,384
Dec 17, 202597.1797.1896.9997.0795.51-0.11%4,450,458
Dec 16, 202597.1597.2197.0597.1895.620.01%4,883,204
Dec 15, 202597.2397.2397.1097.1795.610.10%4,423,183
Dec 12, 202597.2597.2597.0597.0795.51-0.21%4,152,457
Dec 11, 202597.2897.3397.2197.2795.71-0.01%5,288,299
Dec 10, 202596.9297.3796.9097.2895.720.35%6,958,455
Dec 9, 202597.0797.1396.9496.9495.38-0.14%7,049,459
Dec 8, 202597.2997.2997.0097.0895.52-0.22%8,986,710
Dec 5, 202597.2597.3997.2197.2995.72-3,637,477
Dec 4, 202597.2897.3297.1097.2995.720.03%8,274,622
Dec 3, 202597.1797.3697.1097.2695.700.15%3,997,663
Dec 2, 202597.0397.1796.9797.1195.550.15%4,014,981
Dec 1, 202596.8397.0296.8296.9695.40-0.71%5,179,778
Nov 28, 202597.6597.7497.5897.6595.560.08%1,931,206
Nov 26, 202597.4297.6397.3697.5795.480.15%5,126,778
Nov 25, 202597.0597.4797.0097.4295.330.39%8,260,253
Nov 24, 202596.8797.0896.8397.0494.960.29%5,947,481
Nov 21, 202596.6296.8596.5096.7694.690.30%5,874,071
Nov 20, 202596.8296.9496.4796.4794.41-0.02%7,773,751
Nov 19, 202596.4996.6996.4596.4994.420.08%5,138,052
Nov 18, 202596.3396.5696.3296.4194.35-0.05%5,667,634
Nov 17, 202596.6196.6896.3896.4694.40-0.18%4,918,151
Nov 14, 202596.4996.8496.4396.6394.560.03%4,951,847
Nov 13, 202596.9096.9096.5596.6094.53-0.44%4,900,179
Nov 12, 202597.2997.3397.0097.0394.95-0.24%11,206,086
Nov 11, 202597.1297.2797.1297.2695.180.18%1,769,070
Nov 10, 202596.9497.1896.9097.0995.010.34%3,900,748
Nov 7, 202596.6496.7996.4796.7694.690.06%3,894,624
Nov 6, 202596.7696.7896.5496.7094.630.05%5,003,198
Nov 5, 202596.6196.7396.5796.6594.580.09%3,326,919
Nov 4, 202596.3696.6696.3596.5694.49-0.02%5,333,145
Nov 3, 202596.9096.9296.5896.5894.51-0.83%4,404,594
Oct 31, 202597.5397.6297.3597.3994.78-3,228,625
Oct 30, 202597.5197.6197.3897.3994.78-0.24%5,222,075
Oct 29, 202597.9497.9697.5697.6295.01-0.30%5,685,554
Oct 28, 202598.0298.0297.9097.9195.29-0.11%3,366,769
Oct 27, 202597.8798.0897.8298.0295.400.29%3,414,125
Oct 24, 202597.7597.7697.6097.7495.120.30%4,028,587
Oct 23, 202597.3097.4597.2797.4594.840.19%3,572,737
Oct 22, 202597.3397.3797.1397.2794.67-0.10%6,877,943
Oct 21, 202597.4497.5197.3097.3794.76-0.08%4,900,935
Oct 20, 202597.2797.4897.2797.4594.840.22%3,115,532
Oct 17, 202596.9397.2696.9397.2494.640.21%5,945,547
Oct 16, 202597.3997.3996.9397.0494.44-0.31%7,403,346
Oct 15, 202597.2897.3997.1197.3494.730.37%7,376,130
Oct 14, 202596.5497.1396.5196.9894.380.06%6,901,267
Oct 13, 202596.6196.9296.5996.9294.330.60%4,094,211