SPDR Bloomberg High Yield... (JNK)
AMEX: JNK
· Real-Time Price · USD
97.77
0.28 (0.29%)
At close: Sep 11, 2025, 12:35 PM
JNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 97.51 | 97.62 | 97.46 | 97.49 | 97.49 | 0.09% | 4,428,169 |
| 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 |
| Sep 2, 2025 | 96.70 | 96.88 | 96.63 | 96.84 | 96.84 | -0.69% | 4,715,600 |
| Aug 29, 2025 | 97.65 | 97.66 | 97.50 | 97.51 | 96.98 | -0.17% | 4,222,100 |
| Aug 28, 2025 | 97.66 | 97.71 | 97.58 | 97.68 | 97.15 | 0.01% | 3,687,541 |
| Aug 27, 2025 | 97.46 | 97.69 | 97.44 | 97.67 | 97.14 | 0.15% | 2,558,400 |
| Aug 26, 2025 | 97.38 | 97.54 | 97.35 | 97.52 | 96.99 | 0.22% | 2,947,600 |
| Aug 25, 2025 | 97.39 | 97.44 | 97.30 | 97.31 | 96.78 | -0.12% | 2,940,124 |
| Aug 22, 2025 | 96.81 | 97.46 | 96.77 | 97.43 | 96.90 | 0.84% | 5,337,001 |
| Aug 21, 2025 | 96.77 | 96.77 | 96.60 | 96.62 | 96.10 | -0.18% | 2,822,800 |
| Aug 20, 2025 | 96.84 | 96.88 | 96.75 | 96.79 | 96.26 | -0.07% | 2,974,300 |
| Aug 19, 2025 | 96.89 | 96.94 | 96.83 | 96.86 | 96.33 | -0.01% | 3,010,737 |
| Aug 18, 2025 | 96.86 | 96.99 | 96.86 | 96.87 | 96.34 | -0.05% | 2,616,038 |
| Aug 15, 2025 | 96.95 | 96.95 | 96.86 | 96.92 | 96.39 | 0.03% | 2,417,900 |
| Aug 14, 2025 | 97.01 | 97.01 | 96.82 | 96.89 | 96.36 | -0.29% | 3,696,200 |
| Aug 13, 2025 | 97.00 | 97.19 | 96.97 | 97.17 | 96.64 | 0.29% | 3,622,300 |