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