SPDR® Bloomberg High Yield Bond ETF

JNK
🏛️ usa →
97.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 89.71 90.06 89.57 90.00 6.5M
2022-12-29 89.31 89.97 88.90 89.94 10.2M
2022-12-28 90.16 90.25 88.67 88.67 10.5M
2022-12-27 90.98 90.98 89.97 89.98 4.8M
2022-12-23 90.34 91.03 90.34 90.98 6.0M
2022-12-22 91.08 91.08 90.40 90.70 7.9M
2022-12-21 90.90 91.45 90.85 91.31 5.6M
2022-12-20 90.39 90.74 90.11 90.51 5.9M
2022-12-19 90.82 91.09 90.60 90.79 6.4M
2022-12-16 91.87 92.05 91.57 91.83 9.1M
2022-12-15 92.31 92.44 91.85 92.30 6.8M
2022-12-14 93.22 93.29 92.07 92.69 10.7M
2022-12-13 93.63 93.87 92.62 93.18 12.5M
2022-12-12 92.10 92.28 91.92 92.18 4.3M
2022-12-09 91.65 92.18 91.60 91.87 7.3M
2022-12-08 91.90 91.96 91.54 91.82 5.8M
2022-12-07 91.27 91.87 91.27 91.72 6.1M
2022-12-06 91.73 91.85 91.17 91.27 8.0M
2022-12-05 92.23 92.24 91.47 91.70 7.5M
2022-12-02 91.90 92.58 91.81 92.55 10.8M
2022-12-01 92.61 92.61 92.05 92.55 10.6M
2022-11-30 91.42 92.84 91.20 92.83 10.9M
2022-11-29 91.09 91.50 90.81 91.41 7.4M
2022-11-28 91.77 91.87 90.96 90.99 7.4M
2022-11-25 92.21 92.23 91.83 91.94 2.0M
2022-11-23 91.60 92.27 91.57 92.16 5.5M
2022-11-22 91.19 91.66 91.04 91.65 6.3M
2022-11-21 90.89 91.16 90.76 90.94 8.8M
2022-11-18 91.22 91.26 90.74 91.02 10.1M
2022-11-17 90.39 90.91 90.38 90.78 8.4M
2022-11-16 91.38 91.47 91.12 91.20 8.4M
2022-11-15 91.57 91.59 90.82 91.45 15.9M
2022-11-14 91.02 91.02 90.45 90.45 8.7M
2022-11-11 90.92 91.44 90.52 91.16 6.0M
2022-11-10 90.51 90.89 89.92 90.84 18.3M
2022-11-09 89.05 89.09 87.92 88.09 11.4M
2022-11-08 89.33 89.54 88.96 89.15 10.3M
2022-11-07 89.48 89.64 89.07 89.33 6.1M
2022-11-04 89.34 89.74 88.73 89.33 11.3M
2022-11-03 88.22 89.03 88.06 88.79 11.8M
2022-11-02 90.10 91.05 89.27 89.32 14.0M
2022-11-01 90.57 90.62 89.66 90.16 12.1M
2022-10-31 90.88 91.00 90.01 90.05 12.1M
2022-10-28 91.20 91.61 90.91 91.44 34.6M
2022-10-27 90.32 90.96 89.97 90.75 15.1M
2022-10-26 89.58 90.38 89.48 90.02 9.9M
2022-10-25 89.23 89.82 89.17 89.80 9.5M
2022-10-24 88.95 89.17 88.48 89.01 7.3M
2022-10-21 87.92 89.04 87.79 88.77 10.4M
2022-10-20 88.83 89.28 87.99 88.11 8.3M
2022-10-19 88.97 89.14 88.34 88.65 5.5M
2022-10-18 89.73 89.98 89.08 89.44 9.9M
2022-10-17 88.58 89.08 88.53 88.81 7.3M
2022-10-14 88.54 88.80 87.55 87.74 7.5M
2022-10-13 86.58 88.25 86.28 88.06 7.3M
2022-10-12 87.89 88.17 87.69 87.89 5.9M
2022-10-11 87.58 88.38 87.46 87.72 10.1M
2022-10-10 88.48 88.57 87.02 87.45 4.8M
2022-10-07 89.21 89.33 88.56 88.57 6.3M
2022-10-06 89.85 90.14 89.50 89.57 6.5M
2022-10-05 89.35 90.08 89.10 89.86 5.7M
2022-10-04 89.33 90.20 89.28 90.17 7.6M
2022-10-03 88.01 88.50 87.76 88.27 11.5M
2022-09-30 88.33 88.84 87.70 87.85 6.3M
2022-09-29 88.52 88.54 87.73 88.25 8.9M
2022-09-28 88.06 89.17 87.87 88.96 13.1M
2022-09-27 88.55 88.55 87.42 87.57 13.0M
2022-09-26 88.56 88.89 87.70 87.78 14.3M
2022-09-23 89.29 89.55 88.51 88.81 15.4M
2022-09-22 90.33 90.38 89.64 89.95 12.7M
2022-09-21 90.80 91.49 90.15 90.58 14.9M
2022-09-20 91.16 91.19 90.71 90.77 10.1M
2022-09-19 90.85 91.70 90.85 91.70 5.8M
2022-09-16 90.71 91.33 90.31 91.31 13.2M
2022-09-15 91.39 91.64 91.04 91.08 10.3M
2022-09-14 91.71 92.32 91.53 91.62 9.7M
2022-09-13 92.34 92.61 91.51 91.55 17.9M
2022-09-12 93.72 93.91 93.32 93.66 8.5M
2022-09-09 93.53 93.80 93.15 93.35 8.1M
2022-09-08 92.20 93.00 92.08 92.95 8.4M
2022-09-07 91.37 92.60 91.37 92.57 8.8M
2022-09-06 91.49 91.66 90.99 91.38 8.9M
2022-09-02 92.15 92.49 91.45 91.59 10.5M
2022-09-01 91.12 91.67 90.67 91.56 9.1M
2022-08-31 92.48 92.64 91.85 91.89 14.1M
2022-08-30 93.33 93.38 92.14 92.47 20.9M
2022-08-29 93.02 93.56 92.89 93.20 6.1M
2022-08-26 95.17 95.20 93.53 93.59 11.1M
2022-08-25 94.59 95.20 94.42 95.10 3.5M
2022-08-24 94.28 94.45 94.06 94.31 4.6M
2022-08-23 93.99 94.37 93.72 94.17 12.0M
2022-08-22 94.35 94.46 93.95 93.97 17.9M
2022-08-19 95.45 95.58 94.88 95.08 15.1M
2022-08-18 96.16 96.29 96.05 96.09 5.6M
2022-08-17 96.33 96.51 95.99 96.00 10.2M
2022-08-16 97.33 97.33 96.74 97.01 8.7M
2022-08-15 97.50 97.69 97.19 97.38 9.3M
2022-08-12 96.80 97.61 96.74 97.57 6.0M
2022-08-11 97.82 98.00 96.56 96.68 11.1M
2022-08-10 96.85 97.26 96.79 97.16 10.7M
2022-08-09 96.27 96.31 95.71 95.72 16.6M
2022-08-08 96.68 97.11 96.38 96.46 6.5M
2022-08-05 95.79 96.41 95.51 96.33 8.2M
2022-08-04 96.67 96.75 96.41 96.73 5.9M
2022-08-03 95.93 96.56 95.72 96.48 6.6M
2022-08-02 95.91 96.06 95.60 95.64 12.8M
2022-08-01 95.88 96.26 95.59 96.12 10.4M
2022-07-29 96.05 96.67 95.85 96.38 8.7M
2022-07-28 95.54 96.18 95.19 96.13 7.3M
2022-07-27 94.58 95.46 94.52 95.07 8.7M
2022-07-26 94.60 94.62 94.03 94.10 5.4M
2022-07-25 94.99 94.99 94.48 94.75 5.7M
2022-07-22 95.13 95.60 94.47 94.80 8.9M
2022-07-21 93.74 95.00 93.57 94.93 15.1M
2022-07-20 93.48 94.48 93.48 93.73 26.7M
2022-07-19 92.49 93.55 92.42 93.26 8.5M
2022-07-18 93.20 93.20 91.94 92.01 7.4M
2022-07-15 92.03 92.95 91.99 92.92 14.0M
2022-07-14 91.27 91.79 90.60 91.66 9.6M
2022-07-13 91.24 92.23 91.02 91.92 11.1M
2022-07-12 91.76 92.22 91.75 92.10 7.7M
2022-07-11 92.04 92.24 91.71 91.76 4.4M
2022-07-08 91.84 92.33 91.51 92.27 8.7M
2022-07-07 90.99 92.15 90.99 92.08 10.7M
2022-07-06 90.76 91.03 90.46 90.61 6.3M
2022-07-05 90.46 91.02 89.89 90.96 8.5M
2022-07-01 90.35 91.40 90.35 91.04 10.5M
2022-06-30 90.45 90.97 90.10 90.71 9.6M
2022-06-29 90.86 90.97 90.54 90.82 6.6M
2022-06-28 92.08 92.34 90.95 90.98 10.5M
2022-06-27 92.65 92.76 92.19 92.21 5.8M
2022-06-24 92.23 93.04 92.06 92.65 12.1M
2022-06-23 91.45 92.07 91.45 92.03 8.8M
2022-06-22 91.23 91.67 91.11 91.38 11.1M
2022-06-21 92.20 92.30 91.27 91.33 8.7M
2022-06-17 91.34 92.07 91.13 91.64 17.0M
2022-06-16 91.41 91.57 90.44 91.12 14.4M
2022-06-15 92.03 93.18 91.50 92.66 18.8M
2022-06-14 90.75 91.83 90.28 91.04 21.6M
2022-06-13 91.66 91.91 89.81 90.32 44.1M
2022-06-10 94.50 94.50 93.10 93.53 20.4M
2022-06-09 95.71 95.97 95.11 95.22 16.4M
2022-06-08 96.75 96.75 95.97 96.01 8.9M
2022-06-07 96.33 96.94 96.31 96.87 9.5M
2022-06-06 97.29 97.63 96.60 96.74 8.2M
2022-06-03 97.66 97.72 97.30 97.37 9.1M
2022-06-02 97.68 98.16 97.58 98.13 7.6M
2022-06-01 98.15 98.39 97.61 97.84 22.0M
2022-05-31 98.85 98.93 98.28 98.62 23.0M
2022-05-27 98.91 99.34 98.55 99.28 12.4M
2022-05-26 97.20 98.46 97.18 98.36 16.3M
2022-05-25 95.41 97.03 95.41 96.89 10.7M
2022-05-24 94.77 95.56 94.75 95.44 8.5M
2022-05-23 94.77 95.05 94.75 94.98 6.7M
2022-05-20 94.93 95.08 94.34 94.70 7.1M
2022-05-19 94.08 94.90 93.96 94.79 12.8M
2022-05-18 94.52 94.53 94.03 94.13 9.7M
2022-05-17 95.35 95.35 94.72 94.92 9.1M
2022-05-16 95.24 95.39 94.91 95.00 9.0M
2022-05-13 95.28 95.49 94.75 95.19 17.6M
2022-05-12 95.04 95.42 94.67 95.07 11.5M
2022-05-11 95.49 96.11 95.21 95.22 13.2M
2022-05-10 95.90 96.16 95.33 95.71 13.0M
2022-05-09 95.71 96.00 95.20 95.30 10.2M
2022-05-06 96.44 96.81 96.10 96.37 12.6M
2022-05-05 98.19 98.19 96.59 96.90 16.6M
2022-05-04 97.71 98.91 97.02 98.68 17.2M
2022-05-03 97.25 97.86 97.25 97.67 14.4M
2022-05-02 97.19 97.30 96.69 97.13 10.2M
2022-04-29 98.19 98.58 97.54 97.61 12.7M
2022-04-28 98.46 99.07 98.24 98.89 12.8M
2022-04-27 98.92 99.13 98.30 98.41 9.3M
2022-04-26 99.51 99.51 98.83 98.87 9.3M
2022-04-25 98.74 99.57 98.70 99.44 12.8M
2022-04-22 99.30 99.30 98.65 98.79 10.8M
2022-04-21 100.26 100.28 99.30 99.35 8.7M
2022-04-20 99.76 100.16 99.76 99.98 10.1M
2022-04-19 99.55 99.87 99.42 99.73 8.3M
2022-04-18 99.77 100.05 99.63 99.80 7.3M
2022-04-14 100.67 100.73 99.65 99.92 7.9M
2022-04-13 100.26 100.64 100.06 100.58 12.8M
2022-04-12 99.90 100.39 99.73 99.98 8.9M
2022-04-11 99.73 99.75 99.14 99.27 14.4M
2022-04-08 100.38 100.60 99.96 99.98 9.0M
2022-04-07 100.79 101.01 100.56 100.57 11.1M
2022-04-06 100.96 101.45 100.61 100.79 14.8M
2022-04-05 102.67 102.78 101.59 101.61 12.0M
2022-04-04 102.17 102.87 102.17 102.87 9.2M
2022-04-01 102.02 102.22 101.73 102.15 7.8M
2022-03-31 102.94 103.04 102.48 102.50 12.0M
2022-03-30 102.84 103.06 102.62 102.89 11.9M
2022-03-29 102.29 103.19 102.29 103.11 13.6M
2022-03-28 101.19 101.91 101.19 101.87 9.1M
2022-03-25 102.02 102.05 101.22 101.33 10.0M
2022-03-24 101.82 102.03 101.49 101.93 7.5M
2022-03-23 102.00 102.10 101.64 101.71 8.2M
2022-03-22 101.65 102.20 101.53 102.16 8.9M
2022-03-21 102.62 102.68 101.40 101.68 12.5M
2022-03-18 102.32 102.74 102.00 102.70 12.1M
2022-03-17 101.60 102.37 101.60 102.33 11.6M
2022-03-16 100.75 101.70 100.24 101.67 20.8M
2022-03-15 99.68 100.53 99.67 100.23 15.7M
2022-03-14 101.02 101.02 99.43 99.60 10.3M
2022-03-11 101.80 101.80 100.69 100.75 7.0M
2022-03-10 101.83 101.90 101.40 101.55 9.1M
2022-03-09 102.11 102.49 101.93 102.33 14.0M
2022-03-08 101.93 102.23 101.53 101.56 12.5M
2022-03-07 102.66 102.66 101.84 101.86 10.4M
2022-03-04 103.24 103.36 102.78 102.83 12.7M
2022-03-03 103.93 104.01 103.51 103.55 8.7M
2022-03-02 103.38 103.86 103.29 103.81 10.0M
2022-03-01 103.87 104.11 103.33 103.48 17.1M
2022-02-28 103.70 104.60 103.70 104.30 14.7M
2022-02-25 103.80 104.30 103.80 104.23 13.7M
2022-02-24 101.99 103.72 101.99 103.65 15.2M
2022-02-23 103.31 103.39 102.99 103.00 8.8M
2022-02-22 103.23 103.55 102.98 103.17 7.2M
2022-02-18 103.20 103.50 103.06 103.38 9.2M
2022-02-17 103.44 103.50 103.15 103.24 6.0M
2022-02-16 103.06 103.74 102.99 103.68 9.0M
2022-02-15 103.19 103.31 103.02 103.11 7.2M
2022-02-14 103.08 103.30 102.61 103.01 13.4M
2022-02-11 103.86 103.92 102.90 103.13 15.9M
2022-02-10 104.29 104.64 103.55 103.57 13.5M
2022-02-09 104.84 105.03 104.79 104.88 15.5M
2022-02-08 104.55 104.68 104.34 104.37 6.5M
2022-02-07 104.40 104.69 104.19 104.48 8.8M
2022-02-04 104.73 104.75 104.02 104.57 9.9M
2022-02-03 105.55 105.55 105.02 105.03 11.2M
2022-02-02 105.98 106.03 105.62 105.85 7.9M
2022-02-01 105.66 105.80 105.26 105.75 14.1M
2022-01-31 105.40 105.82 105.00 105.57 29.7M
2022-01-28 105.12 105.62 104.73 105.58 13.9M
2022-01-27 106.00 106.20 105.11 105.34 12.9M
2022-01-26 106.65 106.88 105.69 105.83 14.1M
2022-01-25 106.13 106.44 105.98 106.19 8.4M
2022-01-24 106.22 106.56 105.74 106.48 15.8M
2022-01-21 106.62 106.79 106.49 106.59 15.0M
2022-01-20 107.07 107.33 106.60 106.62 9.7M
2022-01-19 107.05 107.29 106.82 106.86 11.9M
2022-01-18 107.21 107.21 106.87 106.96 8.4M
2022-01-14 107.49 107.69 107.39 107.51 8.6M
2022-01-13 107.95 107.98 107.56 107.61 8.3M
2022-01-12 107.97 108.02 107.80 107.92 10.4M
2022-01-11 107.30 107.78 107.01 107.75 16.3M
2022-01-10 107.04 107.24 106.54 107.21 15.2M
2022-01-07 107.44 107.45 107.14 107.20 8.8M
2022-01-06 107.47 107.74 107.40 107.49 11.8M
2022-01-05 108.31 108.34 107.47 107.47 8.7M
2022-01-04 108.61 108.61 108.19 108.30 9.4M
2022-01-03 108.50 108.53 108.27 108.50 10.5M