SPDR Bloomberg High Yield... (JNK)
AMEX: JNK
· Real-Time Price · USD
97.61
-0.38 (-0.39%)
At close: Oct 01, 2025, 3:36 PM
JNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 97.99 | 98.03 | 97.89 | 97.99 | 97.99 | -0.07% | 6,956,154 |
| Sep 29, 2025 | 97.99 | 98.06 | 97.93 | 98.06 | 98.06 | 0.21% | 3,484,900 |
| Sep 26, 2025 | 97.76 | 97.91 | 97.73 | 97.85 | 97.85 | 0.18% | 3,098,627 |
| Sep 25, 2025 | 97.80 | 97.81 | 97.67 | 97.67 | 97.67 | -0.32% | 3,963,422 |
| Sep 24, 2025 | 98.14 | 98.14 | 97.96 | 97.98 | 97.98 | -0.15% | 4,449,100 |
| Sep 23, 2025 | 98.22 | 98.24 | 98.06 | 98.13 | 98.13 | -0.06% | 5,978,700 |
| Sep 22, 2025 | 98.01 | 98.20 | 98.01 | 98.19 | 98.19 | 0.10% | 2,430,631 |
| Sep 19, 2025 | 98.11 | 98.13 | 98.01 | 98.09 | 98.09 | 0.07% | 4,084,634 |
| Sep 18, 2025 | 97.95 | 98.09 | 97.84 | 98.02 | 98.02 | 0.22% | 3,508,703 |
| Sep 17, 2025 | 97.95 | 98.04 | 97.64 | 97.80 | 97.80 | -0.12% | 6,119,103 |
| Sep 16, 2025 | 98.01 | 98.04 | 97.88 | 97.92 | 97.92 | -0.07% | 4,549,200 |
| Sep 15, 2025 | 97.83 | 97.99 | 97.83 | 97.99 | 97.99 | 0.31% | 2,914,700 |
| Sep 12, 2025 | 97.81 | 97.83 | 97.65 | 97.69 | 97.69 | -0.08% | 2,843,104 |
| Sep 11, 2025 | 97.59 | 97.83 | 97.59 | 97.77 | 97.77 | 0.29% | 4,214,481 |
| Sep 10, 2025 | 97.51 | 97.62 | 97.46 | 97.49 | 97.49 | 0.09% | 4,428,200 |
| Sep 9, 2025 | 97.52 | 97.59 | 97.30 | 97.40 | 97.40 | -0.12% | 3,018,800 |
| Sep 8, 2025 | 97.60 | 97.62 | 97.50 | 97.52 | 97.52 | 0.01% | 4,116,606 |
| Sep 5, 2025 | 97.66 | 97.76 | 97.47 | 97.51 | 97.51 | 0.10% | 3,907,464 |
| Sep 4, 2025 | 97.20 | 97.42 | 97.15 | 97.41 | 97.41 | 0.28% | 2,824,100 |
| Sep 3, 2025 | 96.88 | 97.14 | 96.88 | 97.14 | 97.14 | 0.31% | 2,730,319 |
Page 1 of 136