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
2025-09-26 97.76 97.91 97.73 97.85 3.1M
2025-09-25 97.80 97.81 97.67 97.67 4.0M
2025-09-24 98.14 98.14 97.96 97.98 4.4M
2025-09-23 98.22 98.24 98.06 98.13 6.0M
2025-09-22 98.01 98.20 98.01 98.19 2.4M
2025-09-19 98.11 98.13 98.01 98.09 4.1M
2025-09-18 97.95 98.09 97.84 98.02 3.5M
2025-09-17 97.95 98.04 97.64 97.80 6.1M
2025-09-16 98.01 98.04 97.88 97.92 4.5M
2025-09-15 97.83 97.99 97.83 97.99 2.9M
2025-09-12 97.81 97.83 97.65 97.69 2.8M
2025-09-11 97.59 97.83 97.59 97.77 4.2M
2025-09-10 97.51 97.62 97.46 97.49 4.4M
2025-09-09 97.52 97.59 97.30 97.40 3.0M
2025-09-08 97.60 97.62 97.50 97.52 4.1M
2025-09-05 97.66 97.76 97.47 97.51 3.9M
2025-09-04 97.20 97.42 97.15 97.41 2.8M
2025-09-03 96.88 97.14 96.88 97.14 2.7M
2025-09-02 96.70 96.88 96.63 96.84 4.7M
2025-08-29 97.65 97.66 97.50 97.51 4.2M
2025-08-28 97.66 97.71 97.58 97.68 3.7M
2025-08-27 97.46 97.69 97.44 97.67 2.6M
2025-08-26 97.38 97.54 97.35 97.52 2.9M
2025-08-25 97.39 97.44 97.30 97.31 2.9M
2025-08-22 96.81 97.46 96.77 97.43 5.3M
2025-08-21 96.77 96.77 96.60 96.62 2.8M
2025-08-20 96.84 96.88 96.75 96.79 3.0M
2025-08-19 96.89 96.94 96.83 96.86 3.0M
2025-08-18 96.86 96.99 96.86 96.87 2.6M
2025-08-15 96.95 96.95 96.86 96.92 2.4M
2025-08-14 97.01 97.01 96.82 96.89 3.7M
2025-08-13 97.00 97.19 96.97 97.17 3.6M
2025-08-12 96.78 96.90 96.72 96.89 5.0M
2025-08-11 96.72 96.80 96.65 96.70 4.5M
2025-08-08 96.76 96.76 96.63 96.72 2.7M
2025-08-07 96.85 96.88 96.64 96.70 5.1M
2025-08-06 96.68 96.80 96.58 96.77 3.8M
2025-08-05 96.70 96.71 96.53 96.64 3.4M
2025-08-04 96.45 96.72 96.45 96.71 4.0M
2025-08-01 96.40 96.44 96.17 96.35 5.5M
2025-07-31 96.94 97.02 96.84 96.89 4.1M
2025-07-30 96.99 97.07 96.74 96.85 4.8M
2025-07-29 97.04 97.12 97.01 97.02 4.6M
2025-07-28 97.25 97.25 96.97 97.00 3.9M
2025-07-25 97.02 97.14 96.93 97.04 2.6M
2025-07-24 96.95 97.05 96.93 96.94 2.2M
2025-07-23 97.06 97.10 96.97 97.08 2.3M
2025-07-22 96.95 97.02 96.85 97.01 3.2M
2025-07-21 96.80 96.96 96.80 96.83 3.4M
2025-07-18 96.69 96.75 96.62 96.70 3.3M
2025-07-17 96.32 96.60 96.32 96.56 3.7M
2025-07-16 96.32 96.49 96.09 96.44 6.8M
2025-07-15 96.59 96.60 96.22 96.22 5.6M
2025-07-14 96.39 96.54 96.35 96.53 3.9M
2025-07-11 96.49 96.52 96.34 96.44 4.6M
2025-07-10 96.68 96.68 96.57 96.61 5.9M
2025-07-09 96.53 96.68 96.49 96.66 3.1M
2025-07-08 96.55 96.57 96.36 96.41 5.4M
2025-07-07 96.88 96.88 96.55 96.56 5.6M
2025-07-03 96.81 96.93 96.76 96.91 1.6M
2025-07-02 96.65 96.85 96.54 96.85 3.3M
2025-07-01 96.62 96.81 96.59 96.66 4.0M
2025-06-30 97.11 97.29 97.04 97.27 4.2M
2025-06-27 97.00 97.08 96.89 96.94 3.7M
2025-06-26 96.85 97.02 96.77 97.02 3.7M
2025-06-25 96.74 96.82 96.61 96.71 2.4M
2025-06-24 96.55 96.76 96.49 96.68 5.6M
2025-06-23 96.19 96.43 96.17 96.42 3.6M
2025-06-20 96.02 96.27 96.00 96.23 4.0M
2025-06-18 95.80 96.14 95.80 95.94 3.9M
2025-06-17 95.90 95.97 95.72 95.79 3.9M
2025-06-16 95.96 96.03 95.73 95.92 4.5M
2025-06-13 95.68 95.91 95.67 95.70 5.8M
2025-06-12 95.87 96.02 95.87 96.00 3.9M
2025-06-11 96.03 96.08 95.88 95.88 5.5M
2025-06-10 95.67 95.98 95.67 95.93 8.9M
2025-06-09 95.61 95.78 95.61 95.72 2.5M
2025-06-06 95.77 95.77 95.58 95.62 3.4M
2025-06-05 95.92 95.92 95.57 95.61 2.8M
2025-06-04 95.69 95.85 95.67 95.81 2.7M
2025-06-03 95.48 95.64 95.41 95.59 3.5M
2025-06-02 95.30 95.39 95.14 95.37 4.0M
2025-05-30 95.85 95.94 95.72 95.91 3.6M
2025-05-29 95.89 95.89 95.71 95.80 4.4M
2025-05-28 95.72 95.75 95.52 95.68 4.1M
2025-05-27 95.56 95.74 95.43 95.73 4.2M
2025-05-23 94.89 95.18 94.86 95.12 3.1M
2025-05-22 94.96 95.26 94.92 95.16 3.9M
2025-05-21 95.36 95.50 94.98 95.00 4.3M
2025-05-20 95.50 95.69 95.49 95.64 3.4M
2025-05-19 95.29 95.69 95.28 95.68 2.5M
2025-05-16 95.83 95.83 95.59 95.74 3.0M
2025-05-15 95.27 95.62 95.27 95.62 3.2M
2025-05-14 95.53 95.76 95.40 95.45 3.3M
2025-05-13 95.66 95.97 95.59 95.80 6.5M
2025-05-12 95.49 95.67 95.23 95.65 5.2M
2025-05-09 94.70 94.77 94.55 94.55 2.8M
2025-05-08 94.76 94.86 94.47 94.53 2.9M
2025-05-07 94.57 94.66 94.36 94.50 2.7M
2025-05-06 94.41 94.55 94.30 94.48 2.3M
2025-05-05 94.41 94.69 94.38 94.53 10.4M
2025-05-02 94.60 94.65 94.36 94.57 2.1M
2025-05-01 94.39 94.49 94.19 94.30 3.3M
2025-04-30 94.81 94.82 94.54 94.71 3.6M
2025-04-29 94.87 95.32 94.80 95.27 10.7M
2025-04-28 95.06 95.09 94.72 95.03 3.7M
2025-04-25 94.73 95.18 94.73 95.02 2.5M
2025-04-24 94.35 94.96 94.27 94.85 3.3M
2025-04-23 94.77 94.97 94.00 94.04 2.5M
2025-04-22 93.48 93.76 93.38 93.50 2.6M
2025-04-21 93.21 93.46 92.93 93.15 2.3M
2025-04-17 93.56 93.74 93.42 93.72 2.0M
2025-04-16 93.21 93.40 92.91 93.12 3.0M
2025-04-15 93.06 93.37 92.96 93.20 4.9M
2025-04-14 93.29 93.29 92.69 92.93 3.7M
2025-04-11 91.95 92.94 91.55 92.39 6.1M
2025-04-10 92.93 92.99 91.67 92.17 10.4M
2025-04-09 90.73 93.79 90.41 93.69 16.5M
2025-04-08 93.02 93.02 90.82 91.23 14.5M
2025-04-07 91.15 93.47 91.11 91.61 39.4M
2025-04-04 92.75 92.96 92.08 92.45 28.0M
2025-04-03 94.22 94.44 93.74 93.90 8.9M
2025-04-02 94.83 95.20 94.83 95.20 2.8M
2025-04-01 94.66 95.05 94.66 95.02 3.2M
2025-03-31 94.87 95.34 94.85 95.30 3.9M
2025-03-28 95.47 95.49 95.05 95.21 3.4M
2025-03-27 95.54 95.65 95.39 95.39 3.4M
2025-03-26 95.99 96.02 95.42 95.57 4.1M
2025-03-25 96.15 96.23 95.98 96.03 1.9M
2025-03-24 95.94 96.15 95.91 96.13 5.0M
2025-03-21 95.87 95.87 95.54 95.76 3.0M
2025-03-20 95.81 96.07 95.79 95.86 2.7M
2025-03-19 95.43 96.14 95.43 95.98 4.2M
2025-03-18 95.52 95.58 95.36 95.41 3.1M
2025-03-17 95.36 95.60 95.30 95.58 3.4M
2025-03-14 95.00 95.43 95.00 95.33 4.6M
2025-03-13 95.39 95.39 94.81 94.86 5.6M
2025-03-12 95.63 95.64 95.36 95.40 5.3M
2025-03-11 95.76 95.80 95.25 95.31 11.6M
2025-03-10 95.99 96.02 95.71 95.74 2.7M
2025-03-07 96.05 96.20 95.99 96.11 2.9M
2025-03-06 96.16 96.17 95.91 95.97 3.2M
2025-03-05 96.25 96.42 96.10 96.31 2.9M
2025-03-04 96.21 96.37 95.99 96.27 4.4M
2025-03-03 96.61 96.63 96.25 96.38 2.5M
2025-02-28 96.96 97.14 96.85 97.12 3.0M
2025-02-27 97.07 97.08 96.81 96.85 4.1M
2025-02-26 96.98 97.10 96.96 97.05 1.6M
2025-02-25 96.96 96.99 96.81 96.96 3.9M
2025-02-24 96.69 96.83 96.56 96.72 2.5M
2025-02-21 96.73 96.84 96.60 96.63 2.7M
2025-02-20 96.72 96.79 96.62 96.77 2.8M
2025-02-19 96.56 96.70 96.45 96.70 3.1M
2025-02-18 96.60 96.71 96.57 96.62 2.4M
2025-02-14 96.67 96.84 96.67 96.68 2.2M
2025-02-13 96.16 96.62 96.16 96.56 2.1M
2025-02-12 96.02 96.27 95.99 96.13 4.0M
2025-02-11 96.38 96.43 96.31 96.35 2.5M
2025-02-10 96.47 96.55 96.42 96.46 1.7M
2025-02-07 96.48 96.48 96.24 96.24 2.3M
2025-02-06 96.68 96.70 96.51 96.52 1.9M
2025-02-05 96.47 96.72 96.43 96.64 2.2M
2025-02-04 96.10 96.39 96.06 96.38 2.4M
2025-02-03 95.88 96.25 95.86 96.10 3.2M
2025-01-31 97.06 97.10 96.71 96.76 1.9M
2025-01-30 96.90 97.04 96.85 96.98 2.7M
2025-01-29 96.80 96.91 96.66 96.78 2.5M
2025-01-28 96.82 96.90 96.72 96.86 2.5M
2025-01-27 96.65 96.94 96.63 96.92 1.8M
2025-01-24 96.74 96.93 96.71 96.81 1.8M
2025-01-23 96.51 96.72 96.45 96.71 2.9M
2025-01-22 96.72 96.77 96.57 96.57 1.9M
2025-01-21 96.68 96.77 96.62 96.73 2.9M
2025-01-17 96.50 96.53 96.38 96.45 3.5M
2025-01-16 96.14 96.41 96.04 96.37 2.6M
2025-01-15 96.05 96.27 95.95 96.26 2.9M
2025-01-14 95.45 95.49 95.32 95.38 3.8M
2025-01-13 95.15 95.33 95.13 95.30 4.5M
2025-01-10 95.50 95.65 95.30 95.34 3.1M
2025-01-08 95.57 95.90 95.57 95.87 3.3M
2025-01-07 96.11 96.21 95.72 95.77 3.8M
2025-01-06 96.11 96.17 95.97 96.06 2.8M
2025-01-03 95.93 95.98 95.86 95.95 1.5M
2025-01-02 95.75 95.81 95.57 95.75 3.7M