SPDR Bloomberg High Yield Bond ETF (JNK)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.167189132706 | 95.7 | 95.725 | 95.07 | 2724520 | 95.35607549 | SP |
| 4 | 1.63 | 1.73570439783 | 93.91 | 95.725 | 93.65 | 2714135 | 94.93940337 | SP |
| 12 | 1.21 | 1.28273083855 | 94.33 | 95.725 | 93.56 | 3316196 | 94.46277318 | SP |
| 26 | 0.43 | 0.452108085375 | 95.11 | 95.725 | 92.47 | 4495359 | 94.28505265 | SP |
| 52 | 3.27 | 3.54394711174 | 92.27 | 95.725 | 87.795 | 6373565 | 92.29112079 | SP |
| 156 | -14.35 | -13.0585130585 | 109.89 | 110.14 | 86.2818 | 8437451 | 96.15829223 | SP |
| 260 | -13.26 | -12.1875 | 108.8 | 110.33 | 83.18 | 8170015 | 99.86670002 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 95.54 | 0.26 | 0.27 | 95.64 | 95.65 | 95.465 | 2358512 |
| 1721946600 | 95.28 | 0.04 | 0.04 | 95.3 | 95.61 | 95.27 | 2777846 |
| 1721860200 | 95.24 | -0.34 | -0.36 | 95.46 | 95.59 | 95.22 | 3598175 |
| 1721773800 | 95.58 | 0.06 | 0.07 | 95.53 | 95.725 | 95.48 | 2380921 |
| 1721687400 | 95.515 | 0.31 | 0.32 | 95.4 | 95.55 | 95.355 | 2307026 |
| 1721428200 | 95.21 | -0.08 | -0.08 | 95.7 | 95.7 | 95.085 | 2299368 |
| 1721341800 | 95.29 | -0.22 | -0.23 | 95.47 | 95.56 | 95.2 | 3180627 |
| 1721255400 | 95.51 | -0.11 | -0.12 | 95.25 | 95.53 | 95.24 | 2463039 |
| 1721169000 | 95.62 | 0.39 | 0.41 | 95.3 | 95.65 | 95.255 | 3850983 |
| 1721082600 | 95.23 | -0.01 | -0.01 | 95.2 | 95.285 | 95.105 | 3022782 |
| 1720823400 | 95.24 | 0.29 | 0.31 | 94.99 | 95.26 | 94.955 | 2312229 |
| 1720737000 | 94.95 | 0.34 | 0.36 | 94.94 | 95.02 | 94.87 | 2791984 |
| 1720650600 | 94.61 | 0.18 | 0.19 | 94.5 | 94.65 | 94.45 | 2057636 |
| 1720564200 | 94.43 | -0.06 | -0.06 | 94.49 | 94.515 | 94.345 | 2711119 |
| 1720477800 | 94.49 | -0.1 | -0.11 | 94.54 | 94.605 | 94.41 | 2792554 |
| 1720218600 | 94.59 | 0.39 | 0.41 | 94.19 | 94.6 | 94.19 | 2171182 |
| 1720040640 | 94.2 | 0.22 | 0.23 | 93.84 | 94.35 | 93.84 | 1475471 |
| 1719959400 | 93.98 | 0.33 | 0.35 | 93.66 | 93.98 | 93.66 | 2608071 |
| 1719873000 | 93.65 | -0.62 | -0.66 | 93.91 | 93.95 | 93.65 | 3705751 |
| 1719613800 | 94.27 | -0.24 | -0.25 | 94.57 | 94.75 | 94.265 | 3310852 |
| 1719527400 | 94.51 | 0.13 | 0.14 | 94.38 | 94.51 | 94.34 | 2259176 |
| 1719441000 | 94.38 | -0.25 | -0.26 | 94.41 | 94.44 | 94.3 | 4121649 |
| 1719354600 | 94.63 | 0.09 | 0.10 | 94.54 | 94.63 | 94.45 | 2815723 |
| 1719268200 | 94.54 | -0.03 | -0.03 | 94.56 | 94.74 | 94.51 | 4076384 |
| 1719009000 | 94.57 | 0.1 | 0.11 | 94.49 | 94.62 | 94.385 | 3005311 |
| 1718922600 | 94.47 | -0.1 | -0.11 | 94.5 | 94.51 | 94.29 | 4842630 |
| 1718749800 | 94.57 | 0.32 | 0.34 | 94.23 | 94.6 | 94.23 | 3003561 |
| 1718663400 | 94.25 | 0.1 | 0.11 | 93.99 | 94.345 | 93.925 | 1898307 |
| 1718404200 | 94.15 | -0.38 | -0.40 | 94.2 | 94.335 | 94.06 | 3413442 |
| 1718317800 | 94.53 | 0.02 | 0.02 | 94.74 | 94.75 | 94.4 | 4605512 |
| 1718231400 | 94.51 | 0.33 | 0.35 | 94.62 | 94.8401 | 94.5 | 4787779 |
| 1718145000 | 94.18 | 0.16 | 0.17 | 93.65 | 94.18 | 93.65 | 2734870 |
| 1718058600 | 94.02 | 0.09 | 0.10 | 93.85 | 94.05 | 93.775 | 2473483 |
| 1717799400 | 93.93 | -0.28 | -0.30 | 94 | 94.03 | 93.79 | 2569687 |
| 1717713000 | 94.21 | -0.14 | -0.15 | 94.29 | 94.3077 | 94.125 | 1701324 |
| 1717626600 | 94.35 | 0.31 | 0.33 | 94.25 | 94.3675 | 94.04 | 2677342 |
| 1717540200 | 94.04 | -0.04 | -0.04 | 93.98 | 94.19 | 93.96 | 3577669 |
| 1717453800 | 94.08 | -0.27 | -0.29 | 94.17 | 94.17 | 93.84 | 5359939 |
| 1717194600 | 94.35 | 0.4 | 0.43 | 94.08 | 94.35 | 94.05 | 4851733 |
| 1717108200 | 93.95 | 0.33 | 0.35 | 93.79 | 94.01 | 93.72 | 3940503 |
| 1717021800 | 93.62 | -0.31 | -0.33 | 93.65 | 93.76 | 93.56 | 4222163 |
| 1716935400 | 93.93 | -0.35 | -0.37 | 94.35 | 94.35 | 93.9 | 3109992 |
| 1716589800 | 94.28 | 0.33 | 0.35 | 94.08 | 94.3 | 93.965 | 2069134 |
| 1716503400 | 93.95 | -0.35 | -0.37 | 94.39 | 94.41 | 93.91 | 3115105 |
| 1716417000 | 94.3 | -0.2 | -0.21 | 94.3 | 94.41 | 94.2 | 3022199 |
| 1716330600 | 94.5 | -0.05 | -0.05 | 94.51 | 94.635 | 94.479 | 2090455 |
| 1716244200 | 94.55 | 0.06 | 0.06 | 94.47 | 94.55 | 94.38 | 2911780 |
| 1715985000 | 94.49 | -0.01 | -0.01 | 94.41 | 94.52 | 94.34 | 3170980 |
| 1715898600 | 94.5 | -0.19 | -0.20 | 94.65 | 94.7 | 94.44 | 3419237 |
| 1715812200 | 94.69 | 0.52 | 0.55 | 94.44 | 94.69 | 94.38 | 5669267 |
| 1715725800 | 94.17 | 0.14 | 0.15 | 94.05 | 94.17 | 94.02 | 2605824 |
| 1715639400 | 94.03 | 0.01 | 0.01 | 94.2 | 94.23 | 93.96 | 2627713 |
| 1715380200 | 94.02 | -0.22 | -0.23 | 94.2 | 94.24 | 93.92 | 4168272 |
| 1715293800 | 94.24 | 0.03 | 0.03 | 94.18 | 94.24 | 94.02 | 4210129 |
| 1715207400 | 94.21 | -0.2 | -0.21 | 94.23 | 94.28 | 94.13 | 3530644 |
| 1715121000 | 94.41 | 0.04 | 0.04 | 94.5 | 94.54 | 94.23 | 6915460 |
| 1715034600 | 94.37 | 0.1 | 0.11 | 94.33 | 94.48 | 94.33 | 5465464 |
| 1714775400 | 94.27 | 0.43 | 0.46 | 94.33 | 94.66 | 94.09 | 5397699 |
| 1714689000 | 93.84 | 0.54 | 0.58 | 93.5 | 93.87 | 93.32 | 6454524 |
| 1714602600 | 93.3 | -0.13 | -0.14 | 92.85 | 93.7 | 92.85 | 12334962 |
| 1714516200 | 93.43 | -0.59 | -0.63 | 93.72 | 93.92 | 93.38 | 9144695 |
| 1714429800 | 94.02 | 0.29 | 0.31 | 93.77 | 94.02 | 93.77 | 5853898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
