SPDR® Bloomberg High Yield Bond ETF (JNK) Historical Stock Data
95.75 ↑0.28 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JNK is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-01-02 | 95.75 | 95.75 | ↑$0.00 (0.00%) | 95.58 | 95.81 | 3.68M |
| 2024-12-31 | 95.52 | 95.47 | ↓$0.05 (-0.05%) | 95.36 | 95.71 | 1.82M |
| 2024-12-30 | 95.35 | 95.49 | ↑$0.14 (0.15%) | 95.30 | 95.60 | 1.84M |
| 2024-12-27 | 95.55 | 95.42 | ↓$0.13 (-0.14%) | 95.36 | 95.63 | 1.59M |
| 2024-12-26 | 95.35 | 95.67 | ↑$0.32 (0.34%) | 95.27 | 95.70 | 1.53M |
| 2024-12-24 | 95.21 | 95.44 | ↑$0.23 (0.24%) | 95.12 | 95.47 | 1.84M |
| 2024-12-23 | 95.53 | 95.19 | ↓$0.34 (-0.36%) | 95.14 | 95.53 | 2.84M |
| 2024-12-20 | 94.79 | 95.38 | ↑$0.59 (0.62%) | 94.79 | 95.47 | 4.36M |
| 2024-12-19 | 95.17 | 94.77 | ↓$0.40 (-0.42%) | 94.76 | 95.30 | 6.86M |
| 2024-12-18 | 96.51 | 95.42 | ↓$1.09 (-1.13%) | 95.42 | 96.54 | 4.27M |
| 2024-12-17 | 96.45 | 96.42 | ↓$0.03 (-0.03%) | 96.42 | 96.57 | 3.09M |
| 2024-12-16 | 96.58 | 96.59 | ↑$0.01 (0.01%) | 96.53 | 96.70 | 3.60M |
| 2024-12-13 | 96.81 | 96.43 | ↓$0.38 (-0.39%) | 96.43 | 96.81 | 3.25M |
| 2024-12-12 | 96.98 | 96.73 | ↓$0.25 (-0.26%) | 96.73 | 97.33 | 3.72M |
| 2024-12-11 | 97.17 | 96.99 | ↓$0.18 (-0.19%) | 96.99 | 97.17 | 3.61M |
| 2024-12-10 | 96.77 | 96.97 | ↑$0.20 (0.21%) | 96.77 | 96.99 | 2.23M |
| 2024-12-09 | 97.15 | 96.97 | ↓$0.18 (-0.19%) | 96.95 | 97.27 | 1.60M |
| 2024-12-06 | 97.07 | 97.11 | ↑$0.04 (0.04%) | 97.01 | 97.27 | 2.37M |
| 2024-12-05 | 96.96 | 96.94 | ↓$0.02 (-0.02%) | 96.87 | 97.00 | 1.61M |
| 2024-12-04 | 96.90 | 97.02 | ↑$0.12 (0.12%) | 96.79 | 97.02 | 2.43M |
| 2024-12-03 | 96.79 | 96.81 | ↑$0.02 (0.02%) | 96.75 | 96.91 | 2.01M |
| 2024-12-02 | 97.03 | 96.79 | ↓$0.24 (-0.25%) | 96.64 | 97.03 | 3.13M |
| 2024-11-29 | 97.30 | 97.36 | ↑$0.06 (0.06%) | 97.17 | 97.38 | 0.98M |
| 2024-11-27 | 96.94 | 97.14 | ↑$0.20 (0.21%) | 96.94 | 97.15 | 1.98M |
| 2024-11-26 | 97.01 | 96.86 | ↓$0.15 (-0.15%) | 96.77 | 97.01 | 3.40M |
| 2024-11-25 | 96.95 | 97.04 | ↑$0.09 (0.09%) | 96.95 | 97.11 | 3.73M |
| 2024-11-22 | 96.70 | 96.65 | ↓$0.05 (-0.05%) | 96.63 | 96.78 | 2.48M |
| 2024-11-21 | 96.72 | 96.65 | ↓$0.07 (-0.07%) | 96.65 | 96.85 | 3.64M |
| 2024-11-20 | 96.65 | 96.62 | ↓$0.03 (-0.03%) | 96.53 | 96.66 | 3.45M |
| 2024-11-19 | 96.43 | 96.68 | ↑$0.25 (0.26%) | 96.43 | 96.75 | 3.09M |
Create an account or log in to view more rows.
$JNK Price target here?
$JNK breaking out of this wedge sooner than later
$JNK To the moon!!
$JNK headed back to all time highs shortly
$JNK unstoppable up wow
$JNK going green
$JNK the bulls in here
$JNK never selling
$JNK very normal lol sike
$JNK I do it for the thrills!