State Street SPDR Bloomberg High Yield Bond ETF JNK
NYSEArca
$92.66-0.27 (-0.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $92.93 | +0.11% | $92.77 | $93.04 | $92.75 | 1.72M |
| 2026-10-09 | $92.83 | +0.11% | $92.84 | $92.89 | $92.67 | 2.43M |
| 2026-10-08 | $92.73 | -0.03% | $92.60 | $92.77 | $92.53 | 7.82M |
| 2026-10-07 | $92.76 | -0.13% | $92.62 | $92.79 | $92.46 | 4.72M |
| 2026-10-06 | $92.88 | +0.39% | $92.81 | $92.94 | $92.72 | 2.01M |
| 2026-10-05 | $92.52 | +0.14% | $92.37 | $92.53 | $92.30 | 4.25M |
| 2026-10-02 | $92.39 | +0.10% | $92.66 | $92.83 | $92.27 | 5.53M |
| 2026-10-01 | $92.30 | -0.49% | $92.13 | $92.41 | $91.71 | 8.40M |
| 2026-09-30 | $92.75 | -0.17% | $93.08 | $93.20 | $92.75 | 10.53M |
| 2026-09-29 | $92.91 | -0.27% | $93.30 | $93.30 | $92.70 | 21.61M |
| 2026-09-28 | $93.16 | -0.48% | $93.55 | $93.55 | $93.06 | 6.16M |
| 2026-09-25 | $93.61 | -0.07% | $93.74 | $93.75 | $93.43 | 5.30M |
| 2026-09-24 | $93.68 | -0.31% | $93.85 | $94.01 | $93.66 | 5.10M |
| 2026-09-23 | $93.97 | -0.79% | $94.53 | $94.56 | $93.93 | 3.72M |
| 2026-09-22 | $94.72 | +0.01% | $94.74 | $94.79 | $94.62 | 1.87M |
| 2026-09-21 | $94.71 | +0.17% | $94.69 | $94.79 | $94.65 | 1.31M |
| 2026-09-18 | $94.55 | -0.20% | $94.59 | $94.65 | $94.44 | 2.45M |
| 2026-09-17 | $94.74 | +0.37% | $94.71 | $94.78 | $94.66 | 1.99M |
| 2026-09-16 | $94.39 | +0.10% | $94.45 | $94.69 | $94.29 | 4.81M |
| 2026-09-15 | $94.30 | -0.20% | $94.48 | $94.48 | $94.26 | 4.31M |
| 2026-09-14 | $94.49 | -0.13% | $94.48 | $94.63 | $94.35 | 3.02M |
| 2026-09-11 | $94.61 | -0.02% | $94.81 | $94.92 | $94.61 | 1.96M |
| 2026-09-10 | $94.63 | -0.43% | $94.77 | $94.90 | $94.62 | 6.50M |
| 2026-09-09 | $95.04 | -0.18% | $95.16 | $95.18 | $95.02 | 2.10M |
| 2026-09-08 | $95.21 | -0.06% | $95.30 | $95.40 | $95.20 | 1.44M |
| 2026-09-04 | $95.27 | -0.03% | $95.30 | $95.36 | $95.26 | 1.39M |
| 2026-09-03 | $95.30 | +0.09% | $95.32 | $95.45 | $95.29 | 1.10M |
| 2026-09-02 | $95.21 | 0.00% | $95.22 | $95.36 | $95.18 | 3.81M |
| 2026-09-01 | $95.21 | -0.88% | $95.38 | $95.48 | $95.18 | 3.40M |
| 2026-08-31 | $96.06 | +0.09% | $95.93 | $96.08 | $95.85 | 3.08M |
| 2026-08-28 | $95.97 | -0.17% | $96.15 | $96.25 | $95.88 | 1.93M |
| 2026-08-27 | $96.13 | -0.05% | $96.22 | $96.25 | $96.09 | 1.58M |
| 2026-08-26 | $96.18 | -0.02% | $96.12 | $96.20 | $96.04 | 1.63M |
| 2026-08-25 | $96.20 | +0.26% | $96.06 | $96.22 | $96.02 | 2.00M |
| 2026-08-24 | $95.95 | +0.08% | $95.85 | $95.96 | $95.82 | 2.01M |
| 2026-08-21 | $95.87 | +0.10% | $95.87 | $95.90 | $95.79 | 2.84M |
| 2026-08-20 | $95.77 | -0.20% | $95.75 | $95.86 | $95.69 | 3.29M |
| 2026-08-19 | $95.96 | +0.23% | $95.92 | $96.00 | $95.80 | 1.59M |
| 2026-08-18 | $95.74 | -0.11% | $95.76 | $95.81 | $95.66 | 2.26M |
| 2026-08-17 | $95.85 | -0.13% | $95.90 | $95.95 | $95.84 | 1.91M |
| 2026-08-14 | $95.97 | -0.07% | $96.07 | $96.08 | $95.92 | 2.00M |
| 2026-08-13 | $96.04 | +0.20% | $96.00 | $96.16 | $95.94 | 1.81M |
| 2026-08-12 | $95.85 | +0.17% | $95.85 | $95.90 | $95.82 | 2.06M |
| 2026-08-11 | $95.69 | +0.04% | $95.74 | $95.79 | $95.69 | 1.33M |
| 2026-08-10 | $95.65 | -0.17% | $95.78 | $95.79 | $95.59 | 2.42M |
| 2026-08-07 | $95.81 | +0.21% | $95.85 | $95.90 | $95.76 | 9.02M |
| 2026-08-06 | $95.61 | -0.06% | $95.70 | $95.74 | $95.57 | 2.39M |
| 2026-08-05 | $95.67 | -0.08% | $95.77 | $95.79 | $95.64 | 3.01M |
| 2026-08-04 | $95.75 | +0.31% | $95.49 | $95.82 | $95.45 | 3.98M |
| 2026-08-03 | $95.45 | -0.24% | $95.29 | $95.47 | $95.23 | 3.46M |
| 2026-07-31 | $95.68 | +0.02% | $95.65 | $95.76 | $95.37 | 4.79M |
| 2026-07-30 | $95.66 | +0.28% | $95.52 | $95.70 | $95.52 | 3.48M |
| 2026-07-29 | $95.39 | -0.23% | $95.58 | $95.68 | $95.28 | 2.21M |
| 2026-07-28 | $95.61 | +0.16% | $95.53 | $95.62 | $95.45 | 1.22M |
| 2026-07-27 | $95.46 | +0.07% | $95.54 | $95.62 | $95.43 | 1.70M |
| 2026-07-24 | $95.39 | -0.01% | $95.41 | $95.57 | $95.32 | 2.60M |
| 2026-07-23 | $95.40 | -0.37% | $95.42 | $95.57 | $95.29 | 3.44M |
| 2026-07-22 | $95.75 | -0.16% | $95.85 | $95.90 | $95.69 | 2.55M |
| 2026-07-21 | $95.90 | -0.05% | $96.00 | $96.00 | $95.84 | 2.09M |
| 2026-07-20 | $95.95 | -0.03% | $96.02 | $96.08 | $95.92 | 1.90M |
| 2026-07-17 | $95.98 | -0.10% | $96.09 | $96.14 | $95.95 | 1.39M |
| 2026-07-16 | $96.08 | +0.01% | $96.00 | $96.12 | $96.00 | 1.65M |
| 2026-07-15 | $96.07 | +0.18% | $96.00 | $96.13 | $95.90 | 1.81M |
| 2026-07-14 | $95.90 | +0.15% | $95.90 | $96.03 | $95.81 | 2.30M |
| 2026-07-13 | $95.76 | -0.18% | $95.87 | $95.92 | $95.68 | 3.23M |
| 2026-07-10 | $95.93 | -0.07% | $96.06 | $96.08 | $95.86 | 2.39M |
| 2026-07-09 | $96.00 | +0.10% | $95.97 | $96.15 | $95.91 | 2.66M |
| 2026-07-08 | $95.90 | -0.16% | $95.85 | $95.91 | $95.75 | 2.99M |
| 2026-07-07 | $96.05 | -0.10% | $96.16 | $96.16 | $95.98 | 2.28M |
| 2026-07-06 | $96.15 | +0.17% | $95.98 | $96.21 | $95.98 | 1.72M |
| 2026-07-02 | $95.99 | +0.11% | $96.02 | $96.07 | $95.94 | 2.20M |
| 2026-07-01 | $95.88 | -0.51% | $95.80 | $95.91 | $95.75 | 1.69M |
| 2026-06-30 | $96.37 | -0.03% | $96.39 | $96.49 | $96.34 | 4.47M |
| 2026-06-29 | $96.40 | +0.19% | $96.31 | $96.43 | $96.20 | 2.28M |
| 2026-06-26 | $96.22 | -0.06% | $96.20 | $96.36 | $96.18 | 2.10M |
| 2026-06-25 | $96.28 | +0.09% | $96.29 | $96.38 | $96.20 | 2.71M |
| 2026-06-24 | $96.19 | -0.06% | $96.32 | $96.38 | $96.18 | 2.73M |
| 2026-06-23 | $96.25 | -0.05% | $96.21 | $96.35 | $96.21 | 1.87M |
| 2026-06-22 | $96.30 | -0.09% | $96.35 | $96.47 | $96.25 | 1.73M |
| 2026-06-18 | $96.39 | +0.34% | $96.32 | $96.45 | $96.28 | 3.82M |
| 2026-06-17 | $96.06 | -0.38% | $96.38 | $96.48 | $96.00 | 8.76M |
| 2026-06-16 | $96.43 | -0.02% | $96.45 | $96.54 | $96.34 | 1.71M |
| 2026-06-15 | $96.45 | +0.16% | $96.59 | $96.61 | $96.42 | 2.43M |
| 2026-06-12 | $96.30 | +0.02% | $96.32 | $96.38 | $96.16 | 2.88M |
| 2026-06-11 | $96.28 | +0.57% | $95.85 | $96.33 | $95.80 | 3.65M |
| 2026-06-10 | $95.73 | -0.20% | $95.83 | $95.98 | $95.70 | 3.50M |
| 2026-06-09 | $95.92 | +0.13% | $95.92 | $96.14 | $95.68 | 2.89M |
| 2026-06-08 | $95.80 | +0.07% | $95.90 | $95.92 | $95.75 | 2.57M |
| 2026-06-05 | $95.73 | -0.44% | $96.02 | $96.07 | $95.62 | 4.68M |
| 2026-06-04 | $96.15 | +0.16% | $96.07 | $96.23 | $96.02 | 2.04M |