SPDR Bloomberg High Yield Bond ETF (JNK)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.0730917823953 | 95.77 | 96.08 | 95.58 | 4725520 | 95.86346837 | SP |
| 4 | -0.13 | -0.135656892414 | 95.83 | 96.08 | 94.86 | 3838343 | 95.65101438 | SP |
| 12 | -0.17 | -0.177323458851 | 95.87 | 96.23 | 90.405 | 5328259 | 94.0380654 | SP |
| 26 | -1.11 | -1.14657576697 | 96.81 | 97.14 | 90.405 | 4150224 | 94.78146897 | SP |
| 52 | 0.96 | 1.01329955668 | 94.74 | 97.9 | 90.405 | 3693544 | 95.3681229 | SP |
| 156 | 4.04 | 4.40759327951 | 91.66 | 97.995 | 86.2818 | 6682093 | 92.49740986 | SP |
| 260 | -5.96 | -5.86267951997 | 101.66 | 110.14 | 86.2818 | 7491805 | 98.65189302 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749853800 | 95.7 | -0.3 | -0.31 | 95.68 | 95.905 | 95.67 | 5629557 |
| 1749767400 | 96 | 0.12 | 0.13 | 95.87 | 96.02 | 95.87 | 3549230 |
| 1749681000 | 95.88 | -0.05 | -0.05 | 96.03 | 96.08 | 95.88 | 5428008 |
| 1749594600 | 95.93 | 0.21 | 0.22 | 95.67 | 95.98 | 95.67 | 8867061 |
| 1749508200 | 95.72 | 0.1 | 0.10 | 95.61 | 95.78 | 95.61 | 2437946 |
| 1749249000 | 95.62 | 0.01 | 0.01 | 95.77 | 95.77 | 95.58 | 3345354 |
| 1749162600 | 95.61 | -0.2 | -0.21 | 95.92 | 95.92 | 95.565 | 2799691 |
| 1749076200 | 95.81 | 0.22 | 0.23 | 95.69 | 95.85 | 95.67 | 2736447 |
| 1748989800 | 95.59 | 0.22 | 0.23 | 95.48 | 95.64 | 95.405 | 3528743 |
| 1748903400 | 95.37 | -0.54 | -0.56 | 95.3 | 95.39 | 95.135 | 3954399 |
| 1748644200 | 95.91 | 0.11 | 0.11 | 95.85 | 95.9401 | 95.72 | 3593607 |
| 1748557800 | 95.8 | 0.12 | 0.13 | 95.89 | 95.89 | 95.7082 | 4416685 |
| 1748471400 | 95.68 | -0.05 | -0.05 | 95.72 | 95.75 | 95.52 | 4026402 |
| 1748385000 | 95.73 | 0.61 | 0.64 | 95.56 | 95.74 | 95.425 | 4215286 |
| 1748039400 | 95.12 | -0.04 | -0.04 | 94.89 | 95.1799 | 94.86 | 3063813 |
| 1747953000 | 95.16 | 0.16 | 0.17 | 94.96 | 95.26 | 94.915 | 3891075 |
| 1747866600 | 95 | -0.64 | -0.67 | 95.36 | 95.4965 | 94.98 | 4316308 |
| 1747780200 | 95.64 | -0.04 | -0.04 | 95.5 | 95.685 | 95.49 | 3337448 |
| 1747693800 | 95.68 | -0.06 | -0.06 | 95.29 | 95.69 | 95.2796 | 2499669 |
| 1747434600 | 95.74 | 0.12 | 0.13 | 95.83 | 95.83 | 95.59 | 2921347 |
| 1747348200 | 95.62 | 0.17 | 0.18 | 95.27 | 95.62 | 95.27 | 3055666 |
| 1747261800 | 95.45 | -0.35 | -0.37 | 95.53 | 95.76 | 95.4 | 3206477 |
| 1747175400 | 95.8 | 0.15 | 0.16 | 95.66 | 95.965 | 95.59 | 6365327 |
| 1747089000 | 95.65 | 1.1 | 1.16 | 95.49 | 95.67 | 95.23 | 5212091 |
| 1746829800 | 94.55 | 0.02 | 0.02 | 94.7 | 94.77 | 94.55 | 2636650 |
| 1746743400 | 94.53 | 0.03 | 0.03 | 94.76 | 94.855 | 94.465 | 2814496 |
| 1746657000 | 94.5 | 0.02 | 0.02 | 94.57 | 94.66 | 94.36 | 2612911 |
| 1746570600 | 94.48 | -0.05 | -0.05 | 94.41 | 94.545 | 94.295 | 2186115 |
| 1746484200 | 94.53 | -0.04 | -0.04 | 94.41 | 94.685 | 94.38 | 10172878 |
| 1746225000 | 94.57 | 0.27 | 0.29 | 94.6 | 94.65 | 94.355 | 2080656 |
| 1746138600 | 94.3 | -0.41 | -0.43 | 94.39 | 94.49 | 94.185 | 3266750 |
| 1746052200 | 94.71 | -0.56 | -0.59 | 94.81 | 94.82 | 94.535 | 3586414 |
| 1745965800 | 95.27 | 0.24 | 0.25 | 94.87 | 95.32 | 94.795 | 10706376 |
| 1745879400 | 95.03 | 0.01 | 0.01 | 95.06 | 95.0916 | 94.715 | 3586336 |
| 1745620200 | 95.02 | 0.17 | 0.18 | 94.73 | 95.175 | 94.73 | 2448488 |
| 1745533800 | 94.85 | 0.81 | 0.86 | 94.35 | 94.955 | 94.27 | 3213570 |
| 1745447400 | 94.04 | 0.54 | 0.58 | 94.77 | 94.97 | 94 | 2271188 |
| 1745361000 | 93.5 | 0.35 | 0.38 | 93.48 | 93.755 | 93.38 | 2619523 |
| 1745274600 | 93.15 | -0.57 | -0.61 | 93.21 | 93.46 | 92.93 | 2296979 |
| 1744929000 | 93.72 | 0.6 | 0.64 | 93.56 | 93.74 | 93.42 | 1978564 |
| 1744842600 | 93.12 | -0.08 | -0.09 | 93.21 | 93.4 | 92.91 | 2951678 |
| 1744756200 | 93.2 | 0.27 | 0.29 | 93.06 | 93.365 | 92.96 | 4876791 |
| 1744669800 | 92.93 | 0.54 | 0.58 | 93.29 | 93.29 | 92.69 | 3579621 |
| 1744410600 | 92.39 | 0.22 | 0.24 | 91.95 | 92.94 | 91.55 | 5828498 |
| 1744324200 | 92.17 | -1.52 | -1.62 | 92.93 | 92.9854 | 91.67 | 10429746 |
| 1744237800 | 93.69 | 2.46 | 2.70 | 90.73 | 93.79 | 90.405 | 17301261 |
| 1744151400 | 91.23 | -0.38 | -0.41 | 93.02 | 93.02 | 90.82 | 14542697 |
| 1744065000 | 91.61 | -0.84 | -0.91 | 91.15 | 93.47 | 91.11 | 38924285 |
| 1743805800 | 92.45 | -1.45 | -1.54 | 92.75 | 92.96 | 92.08 | 27629235 |
| 1743719400 | 93.9 | -1.3 | -1.37 | 94.22 | 94.44 | 93.74 | 8935515 |
| 1743633000 | 95.2 | 0.18 | 0.19 | 94.83 | 95.2 | 94.83 | 2748728 |
| 1743546600 | 95.02 | -0.28 | -0.29 | 94.66 | 95.05 | 94.66 | 3196451 |
| 1743460200 | 95.3 | 0.09 | 0.09 | 94.87 | 95.34 | 94.845 | 3717788 |
| 1743201000 | 95.21 | -0.18 | -0.19 | 95.47 | 95.49 | 95.05 | 3281107 |
| 1743114600 | 95.39 | -0.18 | -0.19 | 95.54 | 95.65 | 95.39 | 3209886 |
| 1743028200 | 95.57 | -0.46 | -0.48 | 95.99 | 96.015 | 95.42 | 4132747 |
| 1742941800 | 96.03 | -0.1 | -0.10 | 96.15 | 96.23 | 95.98 | 1897611 |
| 1742855400 | 96.13 | 0.37 | 0.39 | 95.94 | 96.15 | 95.91 | 4985268 |
| 1742596200 | 95.76 | -0.1 | -0.10 | 95.87 | 95.87 | 95.54 | 3000823 |
| 1742509800 | 95.86 | -0.12 | -0.13 | 95.81 | 96.07 | 95.79 | 2644438 |
| 1742423400 | 95.98 | 0.57 | 0.60 | 95.43 | 96.14 | 95.43 | 4207325 |
| 1742337000 | 95.41 | -0.17 | -0.18 | 95.52 | 95.58 | 95.36 | 3008265 |
| 1742250600 | 95.58 | 0.25 | 0.26 | 95.36 | 95.6 | 95.3 | 3428069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
