SPDR® Bloomberg High Yield Bond ETF (JNK) Historical Stock Data
97.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JNK is up 0.01% a day on average. There have been 17 days where SPDR® Bloomberg High Yield Bond ETF closed green and 13 days where JNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 97.02 | 97.21 | ↑$0.19 (0.20%) | 97.02 | 97.22 | 1.18M |
| 2025-12-23 | 96.88 | 96.99 | ↑$0.11 (0.11%) | 96.83 | 97.02 | 2.81M |
| 2025-12-22 | 96.94 | 96.91 | ↓$0.03 (-0.03%) | 96.77 | 96.94 | 4.10M |
| 2025-12-19 | 96.89 | 96.82 | ↓$0.07 (-0.07%) | 96.80 | 96.96 | 2.40M |
| 2025-12-18 | 96.88 | 96.85 | ↓$0.03 (-0.03%) | 96.74 | 96.92 | 4.25M |
| 2025-12-17 | 97.17 | 97.07 | ↓$0.10 (-0.10%) | 96.99 | 97.18 | 4.42M |
| 2025-12-16 | 97.15 | 97.18 | ↑$0.03 (0.03%) | 97.05 | 97.21 | 4.65M |
| 2025-12-15 | 97.23 | 97.17 | ↓$0.06 (-0.06%) | 97.10 | 97.23 | 4.42M |
| 2025-12-12 | 97.25 | 97.07 | ↓$0.18 (-0.19%) | 97.05 | 97.25 | 4.12M |
| 2025-12-11 | 97.28 | 97.27 | ↓$0.01 (-0.01%) | 97.21 | 97.33 | 5.23M |
| 2025-12-10 | 96.92 | 97.28 | ↑$0.36 (0.37%) | 96.90 | 97.37 | 6.89M |
| 2025-12-09 | 97.07 | 96.94 | ↓$0.13 (-0.13%) | 96.94 | 97.13 | 7.05M |
| 2025-12-08 | 97.29 | 97.08 | ↓$0.21 (-0.22%) | 97.00 | 97.29 | 8.99M |
| 2025-12-05 | 97.25 | 97.29 | ↑$0.04 (0.04%) | 97.21 | 97.39 | 3.57M |
| 2025-12-04 | 97.28 | 97.29 | ↑$0.01 (0.01%) | 97.10 | 97.32 | 8.27M |
| 2025-12-03 | 97.17 | 97.26 | ↑$0.09 (0.09%) | 97.10 | 97.36 | 3.97M |
| 2025-12-02 | 97.03 | 97.11 | ↑$0.08 (0.08%) | 96.97 | 97.17 | 4.01M |
| 2025-12-01 | 96.83 | 96.96 | ↑$0.13 (0.13%) | 96.83 | 97.02 | 5.05M |
| 2025-11-28 | 97.65 | 97.65 | ↑$0.00 (0.00%) | 97.58 | 97.74 | 1.93M |
| 2025-11-26 | 97.42 | 97.57 | ↑$0.15 (0.15%) | 97.36 | 97.63 | 5.13M |
| 2025-11-25 | 97.05 | 97.42 | ↑$0.37 (0.38%) | 97.00 | 97.47 | 8.26M |
| 2025-11-24 | 96.87 | 97.04 | ↑$0.17 (0.18%) | 96.83 | 97.08 | 5.95M |
| 2025-11-21 | 96.62 | 96.76 | ↑$0.14 (0.14%) | 96.50 | 96.85 | 5.85M |
| 2025-11-20 | 96.82 | 96.47 | ↓$0.35 (-0.36%) | 96.47 | 96.94 | 7.77M |
| 2025-11-19 | 96.49 | 96.49 | ↑$0.00 (0.00%) | 96.45 | 96.69 | 5.11M |
| 2025-11-18 | 96.33 | 96.41 | ↑$0.08 (0.08%) | 96.32 | 96.55 | 5.64M |
| 2025-11-17 | 96.61 | 96.46 | ↓$0.15 (-0.16%) | 96.39 | 96.68 | 4.87M |
| 2025-11-14 | 96.49 | 96.63 | ↑$0.14 (0.15%) | 96.43 | 96.84 | 4.95M |
| 2025-11-13 | 96.90 | 96.60 | ↓$0.30 (-0.31%) | 96.54 | 96.90 | 4.90M |
| 2025-11-12 | 97.29 | 97.03 | ↓$0.26 (-0.27%) | 97.00 | 97.33 | 11.21M |
Create an account or log in to view more rows.
$JNK hint hint this is when you buy a few
$JNK Holding.
$JNK dont be a POS today
$JNK Bullish AF ??
$JNK we like the stock
$JNK Here we go!!!
$JNK in it to win it
$JNK it's true....
$JNK peak frustration
$JNK Price target here?