Skip to main content
SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEARCA: JNK · Real-Time Price · USD
96.92
+0.03 (0.03%)
At close: Aug 15, 2025, 4:00 PM
96.94
+0.02 (0.02%)
After-hours: Aug 15, 2025, 8:00 PM EDT

JNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202596.9596.9596.8696.9296.920.03%2,417,883
Aug 14, 202597.0197.0196.8296.8996.89-0.29%3,696,193
Aug 13, 202597.0097.1996.9797.1797.170.29%3,622,294
Aug 12, 202596.7896.9096.7296.8996.890.20%4,989,549
Aug 11, 202596.7296.8096.6596.7096.70-0.02%4,523,509
Aug 8, 202596.7696.7696.6396.7296.720.02%2,676,167
Aug 7, 202596.8596.8896.6496.7096.70-0.07%5,105,715
Aug 6, 202596.6896.8096.5896.7796.770.13%3,844,823
Aug 5, 202596.7096.7196.5396.6496.64-0.07%3,428,136
Aug 4, 202596.4596.7296.4596.7196.710.37%4,039,911
Aug 1, 202596.4096.4496.1796.3596.35-0.56%5,545,128
Jul 31, 202596.9497.0296.8496.8996.350.04%4,111,994
Jul 30, 202596.9997.0796.7496.8596.31-0.18%4,811,680
Jul 29, 202597.0497.1297.0197.0296.480.02%4,625,903
Jul 28, 202597.2597.2596.9797.0096.46-0.04%3,914,892
Jul 25, 202597.0297.1496.9397.0496.500.10%2,646,703
Jul 24, 202596.9597.0596.9396.9496.40-0.14%2,159,019
Jul 23, 202597.0697.1096.9797.0896.540.07%2,253,712
Jul 22, 202596.9597.0296.8597.0196.470.19%3,232,968
Jul 21, 202596.8096.9696.8096.8396.290.13%3,413,890
Jul 18, 202596.6996.7596.6296.7096.160.14%3,330,128
Jul 17, 202596.3296.6096.3296.5696.020.12%3,659,900
Jul 16, 202596.3296.4996.0996.4495.900.23%6,758,941
Jul 15, 202596.5996.6096.2296.2295.69-0.32%5,614,482
Jul 14, 202596.3996.5496.3596.5395.990.09%3,874,929
Jul 11, 202596.4996.5296.3496.4495.90-0.18%4,637,203
Jul 10, 202596.6896.6896.5796.6196.07-0.05%5,881,521
Jul 9, 202596.5396.6896.4996.6696.120.26%3,079,382
Jul 8, 202596.5596.5796.3696.4195.87-0.16%5,351,699
Jul 7, 202596.8896.8896.5596.5696.02-0.36%5,591,646
Jul 3, 202596.8196.9396.7696.9196.370.06%1,623,271
Jul 2, 202596.6596.8596.5496.8596.310.20%3,310,039
Jul 1, 202596.6296.8196.5996.6696.12-0.63%4,003,116
Jun 30, 202597.1197.2997.0497.2796.190.34%4,182,971
Jun 27, 202597.0097.0896.8996.9495.87-0.08%3,664,306
Jun 26, 202596.8597.0296.7797.0295.950.32%3,703,119
Jun 25, 202596.7496.8296.6196.7195.640.03%2,386,303
Jun 24, 202596.5596.7696.4996.6895.610.27%5,622,144
Jun 23, 202596.1996.4396.1796.4295.350.20%3,594,386
Jun 20, 202596.0296.2796.0096.2395.160.30%3,987,234
Jun 18, 202595.8096.1495.8095.9494.880.16%3,852,327
Jun 17, 202595.9095.9795.7295.7994.73-0.14%3,902,684
Jun 16, 202595.9696.0395.7395.9294.860.23%4,509,672
Jun 13, 202595.6895.9195.6795.7094.64-0.31%5,845,113
Jun 12, 202595.8796.0295.8796.0094.940.13%3,882,316
Jun 11, 202596.0396.0895.8895.8894.82-0.05%5,528,273
Jun 10, 202595.6795.9895.6795.9394.870.22%8,874,798
Jun 9, 202595.6195.7895.6195.7294.660.10%2,462,759
Jun 6, 202595.7795.7795.5895.6294.560.01%3,378,305
Jun 5, 202595.9295.9295.5795.6194.55-0.21%2,813,293