Skip to main content
State Street SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
97.29
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202597.2597.3997.2197.2997.29-3,614,607
Dec 4, 202597.2897.3297.1097.2997.290.03%8,274,596
Dec 3, 202597.1797.3697.1097.2697.260.15%3,997,638
Dec 2, 202597.0397.1796.9797.1197.110.15%4,014,981
Dec 1, 202596.8397.0296.8296.9696.96-0.71%5,179,778
Nov 28, 202597.6597.7497.5897.6597.120.08%1,931,206
Nov 26, 202597.4297.6397.3697.5797.040.15%5,126,778
Nov 25, 202597.0597.4797.0097.4296.890.39%8,260,253
Nov 24, 202596.8797.0896.8397.0496.520.29%5,947,481
Nov 21, 202596.6296.8596.5096.7696.240.30%5,874,071
Nov 20, 202596.8296.9496.4796.4795.95-0.02%7,773,751
Nov 19, 202596.4996.6996.4596.4995.970.08%5,138,052
Nov 18, 202596.3396.5696.3296.4195.89-0.05%5,667,634
Nov 17, 202596.6196.6896.3896.4695.94-0.18%4,918,151
Nov 14, 202596.4996.8496.4396.6396.110.03%4,951,847
Nov 13, 202596.9096.9096.5596.6096.08-0.44%4,900,179
Nov 12, 202597.2997.3397.0097.0396.51-0.24%11,206,086
Nov 11, 202597.1297.2797.1297.2696.730.18%1,769,070
Nov 10, 202596.9497.1896.9097.0996.570.34%3,900,748
Nov 7, 202596.6496.7996.4796.7696.240.06%3,894,624
Nov 6, 202596.7696.7896.5496.7096.180.05%5,003,198
Nov 5, 202596.6196.7396.5796.6596.130.09%3,326,919
Nov 4, 202596.3696.6696.3596.5696.04-0.02%5,333,145
Nov 3, 202596.9096.9296.5896.5896.06-0.83%4,404,594
Oct 31, 202597.5397.6297.3597.3996.33-3,228,625
Oct 30, 202597.5197.6197.3897.3996.33-0.24%5,222,075
Oct 29, 202597.9497.9697.5697.6296.56-0.30%5,685,554
Oct 28, 202598.0298.0297.9097.9196.85-0.11%3,366,769
Oct 27, 202597.8798.0897.8298.0296.960.29%3,414,125
Oct 24, 202597.7597.7697.6097.7496.680.30%4,028,587
Oct 23, 202597.3097.4597.2797.4596.390.19%3,572,737
Oct 22, 202597.3397.3797.1397.2796.21-0.10%6,877,943
Oct 21, 202597.4497.5197.3097.3796.31-0.08%4,900,935
Oct 20, 202597.2797.4897.2797.4596.390.22%3,115,532
Oct 17, 202596.9397.2696.9397.2496.180.21%5,945,547
Oct 16, 202597.3997.3996.9397.0495.99-0.31%7,403,346
Oct 15, 202597.2897.3997.1197.3496.280.37%7,376,130
Oct 14, 202596.5497.1396.5196.9895.930.06%6,901,267
Oct 13, 202596.6196.9296.5996.9295.870.60%4,094,211
Oct 10, 202597.0097.0096.3296.3495.29-0.62%7,701,778
Oct 9, 202597.2097.2496.7996.9495.89-0.31%8,213,901
Oct 8, 202597.4897.4897.2397.2496.18-0.14%3,025,488
Oct 7, 202597.5097.5597.3897.3896.32-0.11%3,080,743
Oct 6, 202597.5597.5897.4897.4996.430.02%3,428,398
Oct 3, 202597.6097.6297.4797.4796.41-0.12%2,630,078
Oct 2, 202597.6497.6797.4997.5996.53-0.05%3,352,639
Oct 1, 202597.4897.6697.4397.6496.58-0.36%3,689,433
Sep 30, 202597.9998.0397.8997.9996.39-0.07%6,957,417
Sep 29, 202597.9998.0697.9398.0696.460.21%3,484,855
Sep 26, 202597.7697.9197.7397.8596.260.18%3,098,627
Sep 25, 202597.8097.8197.6797.6796.08-0.32%3,963,422
Sep 24, 202598.1498.1497.9697.9896.38-0.15%4,449,071
Sep 23, 202598.2298.2498.0698.1396.53-0.06%5,978,652
Sep 22, 202598.0198.2098.0198.1996.590.10%2,430,631
Sep 19, 202598.1198.1398.0198.0996.490.07%4,084,634
Sep 18, 202597.9598.0997.8498.0296.420.22%3,508,703
Sep 17, 202597.9598.0497.6497.8096.21-0.12%6,119,103
Sep 16, 202598.0198.0497.8897.9296.33-0.07%4,549,173
Sep 15, 202597.8397.9997.8397.9996.390.31%2,914,667
Sep 12, 202597.8197.8397.6597.6996.10-0.08%2,843,104
Sep 11, 202597.5997.8397.5997.7796.180.29%4,214,481
Sep 10, 202597.5197.6297.4697.4995.900.09%4,428,169
Sep 9, 202597.5297.5997.3097.4095.81-0.12%3,018,786
Sep 8, 202597.6097.6297.5097.5295.930.01%4,116,606
Sep 5, 202597.6697.7697.4797.5195.920.10%3,907,464
Sep 4, 202597.2097.4297.1597.4195.820.28%2,824,099
Sep 3, 202596.8897.1496.8897.1495.560.31%2,730,319
Sep 2, 202596.7096.8896.6396.8495.26-0.69%4,715,593
Aug 29, 202597.6597.6697.5097.5195.40-0.17%4,222,070
Aug 28, 202597.6697.7197.5897.6895.570.01%3,687,541
Aug 27, 202597.4697.6997.4497.6795.560.15%2,558,388
Aug 26, 202597.3897.5497.3597.5295.410.22%2,947,585
Aug 25, 202597.3997.4497.3097.3195.21-0.12%2,940,124
Aug 22, 202596.8197.4696.7797.4395.320.84%5,337,001
Aug 21, 202596.7796.7796.6096.6294.53-0.18%2,822,782
Aug 20, 202596.8496.8896.7596.7994.70-0.07%2,974,251
Aug 19, 202596.8996.9496.8396.8694.77-0.01%3,010,737
Aug 18, 202596.8696.9996.8696.8794.78-0.05%2,616,038
Aug 15, 202596.9596.9596.8696.9294.820.03%2,417,883
Aug 14, 202597.0197.0196.8296.8994.80-0.29%3,696,193
Aug 13, 202597.0097.1996.9797.1795.070.29%3,622,294
Aug 12, 202596.7896.9096.7296.8994.800.20%4,989,549
Aug 11, 202596.7296.8096.6596.7094.61-0.02%4,523,509
Aug 8, 202596.7696.7696.6396.7294.630.02%2,676,167
Aug 7, 202596.8596.8896.6496.7094.61-0.07%5,105,715
Aug 6, 202596.6896.8096.5896.7794.680.13%3,844,823
Aug 5, 202596.7096.7196.5396.6494.55-0.07%3,428,136
Aug 4, 202596.4596.7296.4596.7194.620.37%4,039,911
Aug 1, 202596.4096.4496.1796.3594.27-0.56%5,545,128
Jul 31, 202596.9497.0296.8496.8994.270.04%4,111,994
Jul 30, 202596.9997.0796.7496.8594.23-0.18%4,811,680
Jul 29, 202597.0497.1297.0197.0294.390.02%4,625,903
Jul 28, 202597.2597.2596.9797.0094.37-0.04%3,914,892
Jul 25, 202597.0297.1496.9397.0494.410.10%2,646,703
Jul 24, 202596.9597.0596.9396.9494.32-0.14%2,159,019
Jul 23, 202597.0697.1096.9797.0894.450.07%2,253,712
Jul 22, 202596.9597.0296.8597.0194.380.19%3,232,968
Jul 21, 202596.8096.9696.8096.8394.210.13%3,413,890
Jul 18, 202596.6996.7596.6296.7094.080.14%3,330,128
Jul 17, 202596.3296.6096.3296.5693.950.12%3,659,900