SPDR® Bloomberg High Yield Bond ETF (JNK) Historical Stock Data
93.30 ↓0.13 (-0.14%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JNK is down -0.01% a day on average. There have been 14 days where SPDR® Bloomberg High Yield Bond ETF closed green and 16 days where JNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 92.85 | 93.30 | ↑$0.45 (0.48%) | 92.85 | 93.70 | 11.54M |
| 2024-04-30 | 93.72 | 93.43 | ↓$0.29 (-0.31%) | 93.38 | 93.92 | 8.28M |
| 2024-04-29 | 93.77 | 94.02 | ↑$0.25 (0.27%) | 93.77 | 94.02 | 5.32M |
| 2024-04-26 | 93.45 | 93.73 | ↑$0.28 (0.30%) | 93.42 | 93.77 | 4.95M |
| 2024-04-25 | 93.14 | 93.42 | ↑$0.28 (0.30%) | 92.89 | 93.45 | 4.21M |
| 2024-04-24 | 93.84 | 93.68 | ↓$0.16 (-0.17%) | 93.46 | 93.87 | 4.68M |
| 2024-04-23 | 93.58 | 93.84 | ↑$0.26 (0.28%) | 93.47 | 93.94 | 3.30M |
| 2024-04-22 | 93.14 | 93.48 | ↑$0.34 (0.37%) | 93.14 | 93.52 | 4.06M |
| 2024-04-19 | 92.93 | 93.00 | ↑$0.07 (0.08%) | 92.87 | 93.12 | 6.92M |
| 2024-04-18 | 92.69 | 92.81 | ↑$0.12 (0.13%) | 92.56 | 92.88 | 4.91M |
| 2024-04-17 | 92.82 | 92.69 | ↓$0.13 (-0.14%) | 92.63 | 93.01 | 7.75M |
| 2024-04-16 | 92.82 | 92.57 | ↓$0.25 (-0.27%) | 92.48 | 92.83 | 7.13M |
| 2024-04-15 | 93.48 | 92.88 | ↓$0.60 (-0.64%) | 92.78 | 93.50 | 4.53M |
| 2024-04-12 | 93.37 | 93.44 | ↑$0.07 (0.07%) | 93.27 | 93.48 | 6.70M |
| 2024-04-11 | 93.59 | 93.45 | ↓$0.14 (-0.15%) | 93.22 | 93.65 | 7.30M |
| 2024-04-10 | 93.76 | 93.54 | ↓$0.22 (-0.23%) | 93.37 | 93.92 | 7.60M |
| 2024-04-09 | 94.36 | 94.42 | ↑$0.06 (0.06%) | 94.23 | 94.48 | 6.70M |
| 2024-04-08 | 93.94 | 94.16 | ↑$0.22 (0.23%) | 93.90 | 94.23 | 4.22M |
| 2024-04-05 | 93.99 | 93.91 | ↓$0.08 (-0.09%) | 93.90 | 94.06 | 4.17M |
| 2024-04-04 | 94.28 | 93.96 | ↓$0.32 (-0.34%) | 93.88 | 94.41 | 4.14M |
| 2024-04-03 | 93.93 | 94.09 | ↑$0.16 (0.17%) | 93.82 | 94.15 | 4.73M |
| 2024-04-02 | 93.94 | 94.04 | ↑$0.10 (0.11%) | 93.87 | 94.07 | 4.46M |
| 2024-04-01 | 94.69 | 94.22 | ↓$0.47 (-0.50%) | 94.18 | 94.69 | 4.81M |
| 2024-03-29 | 95.24 | 95.20 | ↓$0.04 (-0.04%) | 95.09 | 95.35 | 4.44M |
| 2024-03-28 | 95.24 | 95.20 | ↓$0.04 (-0.04%) | 95.09 | 95.35 | 4.34M |
| 2024-03-27 | 95.02 | 95.35 | ↑$0.33 (0.35%) | 94.95 | 95.35 | 2.98M |
| 2024-03-26 | 95.06 | 94.84 | ↓$0.22 (-0.23%) | 94.81 | 95.09 | 2.84M |
| 2024-03-25 | 95.05 | 95.02 | ↓$0.03 (-0.03%) | 94.88 | 95.06 | 4.08M |
| 2024-03-22 | 95.33 | 95.11 | ↓$0.22 (-0.23%) | 95.07 | 95.43 | 3.44M |
| 2024-03-21 | 95.38 | 95.24 | ↓$0.14 (-0.15%) | 95.07 | 95.43 | 6.48M |
Create an account or log in to view more rows.
$JNK the bulls in here
$JNK never selling
$JNK very normal lol sike
$JNK I do it for the thrills!
$JNK why is this not moving lol
$JNK Many many bears
$JNK Buying more
$JNK flow comin
$JNK buying time
added
$JNK Come on.. Let it fall.. buy later bulls