Skip to main content
State Street SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
96.38
+0.16 (0.16%)
Jun 29, 2026, 2:19 PM EDT - Market open

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202696.3196.3596.2096.27-0.05%577,710
Jun 26, 202696.2096.3696.1896.2296.22-0.06%2,103,921
Jun 25, 202696.2996.3896.2096.2896.280.09%2,709,247
Jun 24, 202696.3296.3896.1896.1996.19-0.06%2,729,325
Jun 23, 202696.2196.3596.2196.2596.25-0.05%1,873,668
Jun 22, 202696.3596.4796.2596.3096.30-0.09%1,733,202
Jun 18, 202696.3296.4596.2896.3996.390.34%3,822,742
Jun 17, 202696.3896.4896.0096.0696.06-0.38%8,757,610
Jun 16, 202696.4596.5496.3496.4396.43-0.02%1,701,227
Jun 15, 202696.5996.6196.4296.4596.450.16%2,432,285
Jun 12, 202696.3296.3896.1696.3096.300.02%2,874,311
Jun 11, 202695.8596.3395.8096.2896.280.57%3,644,299
Jun 10, 202695.8395.9895.7095.7395.73-0.20%3,497,689
Jun 9, 202695.9296.1495.6895.9295.920.13%2,888,688
Jun 8, 202695.9095.9295.7595.8095.800.07%2,569,099
Jun 5, 202696.0296.0795.6295.7395.73-0.44%4,676,134
Jun 4, 202696.0796.2396.0296.1596.150.16%2,040,166
Jun 3, 202696.0896.1095.9296.0096.00-0.22%2,346,646
Jun 2, 202696.2096.2896.1696.2196.210.04%2,075,567
Jun 1, 202696.1496.2795.9696.1796.17-0.08%2,904,625
May 29, 202696.6696.8296.6396.7796.250.16%2,644,773
May 28, 202696.4696.7096.4296.6296.100.10%3,602,909
May 27, 202696.5896.6396.4796.5296.00-0.04%1,545,441
May 26, 202696.5496.6096.3796.5696.040.32%3,257,256
May 22, 202696.3496.4696.1696.2595.730.05%1,339,301
May 21, 202696.0396.3195.9096.2095.680.08%2,138,426
May 20, 202695.7096.1695.5996.1295.600.61%3,132,674
May 19, 202695.6295.6595.3995.5495.02-0.24%2,057,080
May 18, 202695.8495.9495.6495.7795.250.05%2,912,924
May 15, 202695.9196.0295.7195.7295.20-0.42%3,634,618
May 14, 202696.2296.3796.1196.1295.60-0.06%1,494,787
May 13, 202696.1196.2596.0496.1895.66-3,258,810
May 12, 202696.1496.2895.9596.1895.66-0.15%2,056,314
May 11, 202696.5096.5496.3196.3295.80-0.21%3,337,828
May 8, 202696.3296.5396.3296.5296.000.33%6,326,067
May 7, 202696.5396.6096.1996.2095.68-0.35%2,647,803
May 6, 202696.4596.6296.2696.5496.020.33%1,566,035
May 5, 202696.1196.3496.1196.2295.700.12%1,926,241
May 4, 202696.3496.3695.9296.1095.58-0.31%3,643,692
May 1, 202696.3996.6296.3796.4095.880.10%2,796,484
Apr 30, 202696.5596.8796.5196.8395.780.34%4,095,305
Apr 29, 202696.9096.9096.3196.5095.46-0.31%3,112,267
Apr 28, 202696.7596.8396.7196.8095.75-0.11%2,192,663
Apr 27, 202696.8896.9796.8596.9195.860.02%2,257,243
Apr 24, 202696.5196.9596.5196.8995.840.16%1,556,924
Apr 23, 202696.8796.9796.4896.7495.69-0.18%2,688,848
Apr 22, 202696.8596.9896.8196.9195.860.17%2,452,303
Apr 21, 202697.0697.0696.6896.7595.70-0.25%6,233,966
Apr 20, 202697.0997.1196.9196.9995.94-0.09%2,368,626
Apr 17, 202696.9897.2496.9097.0896.030.38%2,504,634
Apr 16, 202696.8896.8896.6396.7195.66-0.10%3,653,482
Apr 15, 202696.8596.8596.7096.8195.76-0.06%4,964,755
Apr 14, 202696.6896.9796.6396.8795.820.30%3,358,697
Apr 13, 202696.1296.6096.1296.5895.540.35%4,602,663
Apr 10, 202696.7096.7096.2496.2495.20-0.34%5,009,062
Apr 9, 202696.4796.7696.2696.5795.530.09%3,177,916
Apr 8, 202696.9096.9096.3396.4895.440.58%3,341,239
Apr 7, 202695.8795.9495.4495.9294.880.01%5,015,331
Apr 6, 202695.6595.9395.6595.9194.870.20%4,402,263
Apr 2, 202695.1095.7995.1095.7294.680.26%6,299,880
Apr 1, 202695.4295.5595.3295.4794.440.29%9,431,245
Mar 31, 202695.1395.7795.1395.7294.171.01%7,848,912
Mar 30, 202695.0295.1094.7094.7693.220.11%7,247,956
Mar 27, 202694.6994.7994.4994.6693.12-0.31%6,036,993
Mar 26, 202695.2995.4394.7894.9593.41-0.63%8,017,463
Mar 25, 202695.5795.7595.4795.5594.000.34%6,863,055
Mar 24, 202695.3195.5295.0695.2393.68-0.28%11,737,043
Mar 23, 202695.3995.8595.2095.5093.950.58%10,876,906
Mar 20, 202695.6495.6694.8494.9593.41-0.88%13,185,751
Mar 19, 202695.0595.8495.0595.7994.230.22%12,000,441
Mar 18, 202695.8995.9695.5495.5894.03-0.47%6,817,088
Mar 17, 202695.8696.0595.8296.0394.470.40%7,336,497
Mar 16, 202695.6695.8795.6195.6594.100.42%9,701,462
Mar 13, 202695.6895.8495.1995.2593.70-0.23%9,139,213
Mar 12, 202695.9895.9895.4495.4793.92-0.67%15,827,118
Mar 11, 202696.2496.3296.0696.1194.55-0.21%11,885,514
Mar 10, 202696.3596.7096.3196.3194.75-0.12%9,012,717
Mar 9, 202695.7096.4595.6896.4394.860.54%15,327,558
Mar 6, 202696.3796.3795.8595.9194.35-0.49%12,682,964
Mar 5, 202696.6996.6996.3296.3894.81-0.43%10,917,525
Mar 4, 202696.5796.8596.5596.8095.230.35%4,650,487
Mar 3, 202696.2096.6696.1296.4694.89-0.23%8,192,990
Mar 2, 202696.4096.8396.4096.6895.11-0.05%6,697,456
Feb 27, 202697.3697.4197.2397.2595.15-0.24%4,561,908
Feb 26, 202697.6397.6397.3597.4895.38-0.08%5,252,683
Feb 25, 202697.5097.5697.4597.5695.460.17%2,226,374
Feb 24, 202697.4497.4997.2297.3995.29-0.11%4,108,658
Feb 23, 202697.6297.6597.4597.5095.40-0.12%2,880,555
Feb 20, 202697.5497.6597.4997.6295.520.07%3,551,508
Feb 19, 202697.5197.5697.4497.5595.450.02%2,319,550
Feb 18, 202697.4597.6297.4397.5395.430.14%2,987,329
Feb 17, 202697.4397.4797.3397.3995.29-0.09%3,970,746
Feb 13, 202697.4497.5897.4097.4895.380.11%5,124,199
Feb 12, 202697.5897.6297.3497.3795.27-0.11%5,056,988
Feb 11, 202697.5997.6297.3397.4895.38-0.01%3,284,491
Feb 10, 202697.6097.6897.3997.4995.39-0.05%3,191,485
Feb 9, 202697.3897.5797.3797.5495.440.14%4,766,622
Feb 6, 202697.2697.4297.1997.4095.300.35%4,339,676
Feb 5, 202697.0897.1696.9697.0694.97-0.05%4,255,983
Feb 4, 202697.2597.3197.0597.1195.02-0.19%6,130,138