Skip to main content
State Street SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
96.80
-0.11 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
96.77
-0.03 (-0.03%)
After-hours: Apr 28, 2026, 8:00 PM EDT

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202696.7596.8396.7196.8096.80-0.11%2,192,650
Apr 27, 202696.8896.9796.8596.9196.910.02%2,257,061
Apr 24, 202696.5196.9596.5196.8996.890.16%1,556,589
Apr 23, 202696.8796.9796.4896.7496.74-0.18%2,688,843
Apr 22, 202696.8596.9896.8196.9196.910.17%2,451,223
Apr 21, 202697.0697.0696.6896.7596.75-0.25%6,233,966
Apr 20, 202697.0997.1196.9196.9996.99-0.09%2,334,271
Apr 17, 202696.9897.2496.9097.0897.080.38%2,504,634
Apr 16, 202696.8896.8896.6396.7196.71-0.10%3,651,064
Apr 15, 202696.8596.8596.7096.8196.81-0.06%4,964,312
Apr 14, 202696.6896.9796.6396.8796.870.30%3,280,136
Apr 13, 202696.1296.6096.1296.5896.580.35%4,602,613
Apr 10, 202696.7096.7096.2496.2496.24-0.34%5,008,357
Apr 9, 202696.4796.7696.2696.5796.570.09%3,177,854
Apr 8, 202696.9096.9096.3396.4896.480.58%3,341,053
Apr 7, 202695.8795.9495.4495.9295.920.01%5,015,111
Apr 6, 202695.6595.9395.6595.9195.910.20%4,398,654
Apr 2, 202695.1095.7995.1095.7295.720.26%6,297,874
Apr 1, 202695.4295.5595.3295.4795.47-0.26%9,431,245
Mar 31, 202695.1395.7795.1395.7295.201.01%7,848,912
Mar 30, 202695.0295.1094.7094.7694.240.11%7,247,956
Mar 27, 202694.6994.7994.4994.6694.14-0.31%6,036,993
Mar 26, 202695.2995.4394.7894.9594.43-0.63%8,017,463
Mar 25, 202695.5795.7595.4795.5595.030.34%6,863,055
Mar 24, 202695.3195.5295.0695.2394.71-0.28%11,737,043
Mar 23, 202695.3995.8595.2095.5094.980.58%10,876,906
Mar 20, 202695.6495.6694.8494.9594.43-0.88%13,185,751
Mar 19, 202695.0595.8495.0595.7995.260.22%12,000,441
Mar 18, 202695.8995.9695.5495.5895.06-0.47%6,817,088
Mar 17, 202695.8696.0595.8296.0395.500.40%7,336,497
Mar 16, 202695.6695.8795.6195.6595.130.42%9,701,462
Mar 13, 202695.6895.8495.1995.2594.73-0.23%9,139,213
Mar 12, 202695.9895.9895.4495.4794.95-0.67%15,827,118
Mar 11, 202696.2496.3296.0696.1195.58-0.21%11,885,514
Mar 10, 202696.3596.7096.3196.3195.78-0.12%9,012,717
Mar 9, 202695.7096.4595.6896.4395.900.54%15,327,558
Mar 6, 202696.3796.3795.8595.9195.38-0.49%12,682,964
Mar 5, 202696.6996.6996.3296.3895.85-0.43%10,917,525
Mar 4, 202696.5796.8596.5596.8096.270.35%4,650,487
Mar 3, 202696.2096.6696.1296.4695.93-0.23%8,192,990
Mar 2, 202696.4096.8396.4096.6896.15-0.59%6,697,456
Feb 27, 202697.3697.4197.2397.2596.20-0.24%4,561,908
Feb 26, 202697.6397.6397.3597.4896.42-0.08%5,252,683
Feb 25, 202697.5097.5697.4597.5696.500.17%2,226,374
Feb 24, 202697.4497.4997.2297.3996.33-0.11%4,108,658
Feb 23, 202697.6297.6597.4597.5096.44-0.12%2,880,555
Feb 20, 202697.5497.6597.4997.6296.560.07%3,551,508
Feb 19, 202697.5197.5697.4497.5596.490.02%2,319,550
Feb 18, 202697.4597.6297.4397.5396.470.14%2,987,329
Feb 17, 202697.4397.4797.3397.3996.33-0.09%3,970,746
Feb 13, 202697.4497.5897.4097.4896.420.11%5,124,199
Feb 12, 202697.5897.6297.3497.3796.31-0.11%5,056,988
Feb 11, 202697.5997.6297.3397.4896.42-0.01%3,284,491
Feb 10, 202697.6097.6897.3997.4996.43-0.05%3,191,485
Feb 9, 202697.3897.5797.3797.5496.480.14%4,766,622
Feb 6, 202697.2697.4297.1997.4096.340.35%4,339,676
Feb 5, 202697.0897.1696.9697.0696.01-0.05%4,255,983
Feb 4, 202697.2597.3197.0597.1196.06-0.19%6,130,138
Feb 3, 202697.3897.4497.1097.2996.23-0.09%5,756,207
Feb 2, 202697.2497.4097.2197.3896.32-0.45%4,192,519
Jan 30, 202697.7197.8797.6697.8296.200.06%4,831,033
Jan 29, 202697.8297.8597.6297.7696.150.01%3,679,170
Jan 28, 202697.9297.9297.7597.7596.14-0.16%5,057,254
Jan 27, 202697.9297.9797.8897.9196.29-0.01%3,218,531
Jan 26, 202697.9798.0297.8797.9296.300.05%1,966,823
Jan 23, 202697.9497.9697.7797.8796.25-0.05%4,119,690
Jan 22, 202697.9698.0397.8897.9296.300.06%3,226,455
Jan 21, 202697.7097.9297.6897.8696.240.28%3,689,541
Jan 20, 202697.3597.6697.3597.5995.98-0.24%3,367,044
Jan 16, 202697.8497.8797.7497.8296.200.08%2,861,229
Jan 15, 202697.8197.8197.7097.7496.13-3,245,457
Jan 14, 202697.6897.7697.6197.7496.130.03%3,743,806
Jan 13, 202697.7597.7597.6497.7196.100.03%2,683,768
Jan 12, 202697.5297.7197.5297.6896.07-0.01%2,746,983
Jan 9, 202697.6597.7397.6297.6996.080.10%3,106,985
Jan 8, 202697.4197.6197.4197.5995.980.08%4,207,765
Jan 7, 202697.6197.6497.4697.5195.90-0.03%2,263,721
Jan 6, 202697.5497.5897.4497.5495.930.04%2,812,850
Jan 5, 202697.3297.5597.3197.5095.890.27%4,074,226
Jan 2, 202697.3297.3297.1597.2495.630.03%4,176,843
Dec 31, 202597.3397.3597.1997.2195.61-0.09%2,906,566
Dec 30, 202597.2197.3297.1897.3095.690.11%3,101,979
Dec 29, 202597.0997.2297.0797.1995.590.03%1,969,881
Dec 26, 202597.2497.2897.1597.1695.56-0.05%1,495,992
Dec 24, 202597.0297.2297.0197.2195.610.23%1,189,732
Dec 23, 202596.8897.0296.7996.9995.390.08%2,883,218
Dec 22, 202596.9496.9596.7796.9195.310.09%4,116,271
Dec 19, 202596.8996.9696.7996.8295.22-0.03%2,493,635
Dec 18, 202596.8896.9296.7496.8595.25-0.23%4,284,384
Dec 17, 202597.1797.1896.9997.0794.98-0.11%4,450,458
Dec 16, 202597.1597.2197.0597.1895.090.01%4,883,204
Dec 15, 202597.2397.2397.1097.1795.080.10%4,423,183
Dec 12, 202597.2597.2597.0597.0794.98-0.21%4,152,457
Dec 11, 202597.2897.3397.2197.2795.18-0.01%5,288,299
Dec 10, 202596.9297.3796.9097.2895.190.35%6,958,455
Dec 9, 202597.0797.1396.9496.9494.86-0.14%7,049,459
Dec 8, 202597.2997.2997.0097.0894.99-0.22%8,986,710
Dec 5, 202597.2597.3997.2197.2995.20-3,637,477
Dec 4, 202597.2897.3297.1097.2995.200.03%8,274,622
Dec 3, 202597.1797.3697.1097.2695.170.15%3,997,663