SPDR Bloomberg High Yield Bond ETF (JNK)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

91.72

+0.00

(+0.01%)

As of 12:36PM EST. Market open.

Advertisement

Time Period:

Dec 08, 2021 - Dec 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	91.90	91.96	91.54	91.72	91.72	2,233,567
Dec 07, 2022	91.27	91.87	91.27	91.72	91.72	6,129,000
Dec 06, 2022	91.73	91.85	91.17	91.27	91.27	7,952,100
Dec 05, 2022	92.23	92.24	91.47	91.70	91.70	7,544,800
Dec 02, 2022	91.90	92.58	91.81	92.55	92.55	10,759,600
Dec 01, 2022	92.61	92.61	92.05	92.55	92.55	10,624,600
Dec 01, 2022	0.526 Dividend
Nov 30, 2022	91.42	92.84	91.20	92.83	92.30	10,897,800
Nov 29, 2022	91.09	91.50	90.81	91.41	90.89	7,366,600
Nov 28, 2022	91.77	91.87	90.96	90.99	90.47	7,446,500
Nov 25, 2022	92.21	92.23	91.83	91.94	91.42	1,980,000
Nov 23, 2022	91.60	92.27	91.57	92.16	91.64	5,456,000
Nov 22, 2022	91.19	91.66	91.04	91.65	91.13	6,290,300
Nov 21, 2022	90.89	91.16	90.76	90.94	90.42	8,761,800
Nov 18, 2022	91.22	91.26	90.74	91.02	90.50	10,139,600
Nov 17, 2022	90.39	90.91	90.38	90.78	90.27	8,376,800
Nov 16, 2022	91.38	91.47	91.12	91.20	90.68	8,437,900
Nov 15, 2022	91.57	91.59	90.82	91.45	90.93	15,907,400
Nov 14, 2022	91.02	91.02	90.45	90.45	89.94	8,685,300
Nov 11, 2022	90.92	91.44	90.52	91.16	90.64	6,021,000
Nov 10, 2022	90.51	90.89	89.92	90.84	90.33	18,266,500
Nov 09, 2022	89.05	89.09	87.92	88.09	87.59	11,407,900
Nov 08, 2022	89.33	89.54	88.96	89.15	88.64	10,279,100
Nov 07, 2022	89.48	89.64	89.07	89.33	88.82	6,133,000
Nov 04, 2022	89.34	89.74	88.73	89.33	88.82	11,264,600
Nov 03, 2022	88.22	89.03	88.06	88.79	88.29	11,808,700
Nov 02, 2022	90.10	91.05	89.27	89.32	88.81	13,962,300
Nov 01, 2022	90.57	90.62	89.66	90.16	89.65	12,149,800
Nov 01, 2022	0.461 Dividend
Oct 31, 2022	90.88	91.00	90.01	90.05	89.08	12,130,100
Oct 28, 2022	91.20	91.61	90.91	91.44	90.46	34,620,100
Oct 27, 2022	90.32	90.96	89.97	90.75	89.77	15,063,600
Oct 26, 2022	89.58	90.38	89.48	90.02	89.05	9,913,000
Oct 25, 2022	89.23	89.82	89.17	89.80	88.83	9,536,800
Oct 24, 2022	88.95	89.17	88.48	89.01	88.05	7,349,100
Oct 21, 2022	87.92	89.04	87.79	88.77	87.82	10,444,100
Oct 20, 2022	88.83	89.28	87.99	88.11	87.16	8,320,100
Oct 19, 2022	88.97	89.14	88.34	88.65	87.70	5,498,700
Oct 18, 2022	89.73	89.98	89.08	89.44	88.48	9,850,500
Oct 17, 2022	88.58	89.08	88.53	88.81	87.85	7,332,200
Oct 14, 2022	88.54	88.80	87.55	87.74	86.80	7,471,800
Oct 13, 2022	86.58	88.25	86.28	88.06	87.11	7,327,000
Oct 12, 2022	87.89	88.17	87.69	87.89	86.94	5,861,800
Oct 11, 2022	87.58	88.38	87.46	87.72	86.78	10,130,800
Oct 10, 2022	88.48	88.57	87.02	87.45	86.51	4,814,600
Oct 07, 2022	89.21	89.33	88.56	88.57	87.62	6,324,900
Oct 06, 2022	89.85	90.14	89.50	89.57	88.61	6,514,200
Oct 05, 2022	89.35	90.08	89.10	89.86	88.89	5,714,200
Oct 04, 2022	89.33	90.20	89.28	90.17	89.20	7,552,300
Oct 03, 2022	88.01	88.50	87.76	88.27	87.32	11,519,500
Oct 03, 2022	0.475 Dividend
Sep 30, 2022	88.33	88.84	87.70	87.85	86.44	6,294,500
Sep 29, 2022	88.52	88.54	87.73	88.25	86.83	8,850,200
Sep 28, 2022	88.06	89.17	87.87	88.96	87.53	13,058,800
Sep 27, 2022	88.55	88.55	87.42	87.57	86.16	12,998,900
Sep 26, 2022	88.56	88.89	87.70	87.78	86.37	14,314,300
Sep 23, 2022	89.29	89.55	88.51	88.81	87.38	15,390,600
Sep 22, 2022	90.33	90.38	89.64	89.95	88.50	12,700,100
Sep 21, 2022	90.80	91.49	90.15	90.58	89.12	14,874,100
Sep 20, 2022	91.16	91.19	90.71	90.77	89.31	10,086,700
Sep 19, 2022	90.85	91.70	90.85	91.70	90.22	5,813,500
Sep 16, 2022	90.71	91.33	90.31	91.31	89.84	13,202,600
Sep 15, 2022	91.39	91.64	91.04	91.08	89.61	10,324,200
Sep 14, 2022	91.71	92.32	91.53	91.62	90.14	9,729,600
Sep 13, 2022	92.34	92.61	91.51	91.55	90.08	17,879,400
Sep 12, 2022	93.72	93.91	93.32	93.66	92.15	8,471,900
Sep 09, 2022	93.53	93.80	93.15	93.35	91.85	8,090,000
Sep 08, 2022	92.20	93.00	92.08	92.95	91.45	8,412,000
Sep 07, 2022	91.37	92.60	91.37	92.57	91.08	8,752,400
Sep 06, 2022	91.49	91.66	90.99	91.38	89.91	8,943,300
Sep 02, 2022	92.15	92.49	91.45	91.59	90.11	10,452,500
Sep 01, 2022	91.12	91.67	90.67	91.56	90.09	9,077,300
Sep 01, 2022	0.5 Dividend
Aug 31, 2022	92.48	92.64	91.85	91.89	89.92	14,061,900
Aug 30, 2022	93.33	93.38	92.14	92.47	90.49	20,925,500
Aug 29, 2022	93.02	93.56	92.89	93.20	91.20	6,078,900
Aug 26, 2022	95.17	95.20	93.53	93.59	91.58	11,057,000
Aug 25, 2022	94.59	95.20	94.42	95.10	93.06	3,486,300
Aug 24, 2022	94.28	94.45	94.06	94.31	92.29	4,565,700
Aug 23, 2022	93.99	94.37	93.72	94.17	92.15	12,031,200
Aug 22, 2022	94.35	94.46	93.95	93.97	91.95	17,870,500
Aug 19, 2022	95.45	95.58	94.88	95.08	93.04	15,148,700
Aug 18, 2022	96.16	96.29	96.05	96.09	94.03	5,643,900
Aug 17, 2022	96.33	96.51	95.99	96.00	93.94	10,226,100
Aug 16, 2022	97.33	97.33	96.74	97.01	94.93	8,680,400
Aug 15, 2022	97.50	97.69	97.19	97.38	95.29	9,327,900
Aug 12, 2022	96.80	97.61	96.74	97.57	95.48	5,951,500
Aug 11, 2022	97.82	98.00	96.56	96.68	94.61	11,064,000
Aug 10, 2022	96.85	97.26	96.79	97.16	95.08	10,738,000
Aug 09, 2022	96.27	96.31	95.71	95.72	93.67	16,618,000
Aug 08, 2022	96.68	97.11	96.38	96.46	94.39	6,529,300
Aug 05, 2022	95.79	96.41	95.51	96.33	94.26	8,233,700
Aug 04, 2022	96.67	96.75	96.41	96.73	94.65	5,905,400
Aug 03, 2022	95.93	96.56	95.72	96.48	94.41	6,586,800
Aug 02, 2022	95.91	96.06	95.60	95.64	93.59	12,805,800
Aug 01, 2022	95.88	96.26	95.59	96.12	94.06	10,369,800
Aug 01, 2022	0.438 Dividend
Jul 29, 2022	96.05	96.67	95.85	96.38	93.88	8,651,900
Jul 28, 2022	95.54	96.18	95.19	96.13	93.64	7,280,500
Jul 27, 2022	94.58	95.46	94.52	95.07	92.61	8,667,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,958.47+24.55(+0.62%)

Dow 3033,775.74+177.82(+0.53%)

Nasdaq11,058.76+100.21(+0.91%)

Russell 20001,820.15+13.25(+0.73%)

Crude Oil72.37+0.36(+0.50%)

Gold1,800.40+2.40(+0.13%)

SPDR Bloomberg High Yield Bond ETF (JNK)

S&P 500
3,958.47
+24.55(+0.62%)

Dow 30
33,775.74
+177.82(+0.53%)

Nasdaq
11,058.76
+100.21(+0.91%)

Russell 2000
1,820.15
+13.25(+0.73%)

Crude Oil
72.37
+0.36(+0.50%)

Gold
1,800.40
+2.40(+0.13%)