SPDR Bloomberg High Yield... (JNK)
AMEX: JNK
· Real-Time Price · USD
96.64
-0.15 (-0.15%)
At close: Aug 21, 2025, 3:59 PM
JNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 96.77 | 96.77 | 96.60 | 96.62 | 96.62 | -0.18% | 2,822,782 |
| Aug 20, 2025 | 96.84 | 96.88 | 96.75 | 96.79 | 96.79 | -0.07% | 2,974,300 |
| Aug 19, 2025 | 96.89 | 96.94 | 96.83 | 96.86 | 96.86 | -0.01% | 3,010,737 |
| Aug 18, 2025 | 96.86 | 96.99 | 96.86 | 96.87 | 96.87 | -0.05% | 2,616,038 |
| Aug 15, 2025 | 96.95 | 96.95 | 96.86 | 96.92 | 96.92 | 0.03% | 2,417,900 |
| Aug 14, 2025 | 97.01 | 97.01 | 96.82 | 96.89 | 96.89 | -0.29% | 3,696,200 |
| Aug 13, 2025 | 97.00 | 97.19 | 96.97 | 97.17 | 97.17 | 0.29% | 3,622,300 |
| Aug 12, 2025 | 96.78 | 96.90 | 96.72 | 96.89 | 96.89 | 0.20% | 4,989,549 |
| Aug 11, 2025 | 96.72 | 96.80 | 96.65 | 96.70 | 96.70 | -0.02% | 4,523,509 |
| Aug 8, 2025 | 96.76 | 96.76 | 96.63 | 96.72 | 96.72 | 0.02% | 2,676,200 |
| Aug 7, 2025 | 96.85 | 96.88 | 96.64 | 96.70 | 96.70 | -0.07% | 5,105,715 |
| Aug 6, 2025 | 96.68 | 96.80 | 96.58 | 96.77 | 96.77 | 0.13% | 3,844,823 |
| Aug 5, 2025 | 96.70 | 96.71 | 96.53 | 96.64 | 96.64 | -0.07% | 3,428,136 |
| Aug 4, 2025 | 96.45 | 96.72 | 96.45 | 96.71 | 96.71 | 0.37% | 4,039,911 |
| Aug 1, 2025 | 96.40 | 96.44 | 96.17 | 96.35 | 96.35 | -0.56% | 5,545,128 |
| Jul 31, 2025 | 96.94 | 97.02 | 96.84 | 96.89 | 96.35 | 0.04% | 4,112,000 |
| Jul 30, 2025 | 96.99 | 97.07 | 96.74 | 96.85 | 96.31 | -0.18% | 4,811,700 |
| Jul 29, 2025 | 97.04 | 97.12 | 97.00 | 97.02 | 96.48 | 0.02% | 4,625,903 |
| Jul 28, 2025 | 97.25 | 97.25 | 96.97 | 97.00 | 96.46 | -0.04% | 3,914,892 |
| Jul 25, 2025 | 97.02 | 97.14 | 96.93 | 97.04 | 96.50 | 0.10% | 2,646,703 |