State Street Spdr Bloomberg High Yield Bond Etf (JNK)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

State Street Spdr Bloomberg High Yield Bond Etf Stock (JNK) Price History

The historical daily chart and data for State Street Spdr Bloomberg High Yield Bond Etf stock (JNK), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $96.22.

State Street Spdr Bloomberg High Yield Bond Etf all-time high stock price is $144.69, occurred on December 11, 2007.
The lowest State Street Spdr Bloomberg High Yield Bond Etf stock price recorded was $76.65 on March 09, 2009. Since then, State Street Spdr Bloomberg High Yield Bond Etf's stock price has risen over 25.53% to $96.22 now.
The 52-week high stock price for JNK is $98.24, representing a 2.10% increase from the current share price, occurred on September 23, 2025.
The 52-week low stock price for JNK is $94.30, indicating a -2.00% decrease from the current share price, occurred on May 06, 2025.
The closing price of State Street Spdr Bloomberg High Yield Bond Etf (JNK) stock in the beginning of 2025 was $108.52. The stock closed the year at $90.00, a loss of over -17.07% for the year.

The table below shows more information about JNK historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$96.34	$96.11	$0.23	1,879,425.0	+0.12%
May 04, 2026	$96.36	$95.92	$0.4374	3,643,181.0	-0.31%
May 01, 2026	$96.62	$96.36	$0.255	2,796,288.0	-0.44%
Apr 30, 2026	$96.87	$96.51	$0.36	4,092,753.0	+0.34%
Apr 29, 2026	$96.90	$96.31	$0.59	3,106,536.0	-0.31%
Apr 28, 2026	$96.83	$96.71	$0.12	2,192,450.0	-0.11%
Apr 27, 2026	$96.97	$96.85	$0.1175	2,257,212.0	+0.02%
Apr 24, 2026	$96.95	$96.51	$0.44	1,556,604.0	+0.16%
Apr 23, 2026	$96.97	$96.48	$0.485	2,683,901.0	-0.18%
Apr 22, 2026	$96.98	$96.81	$0.17	2,451,358.0	+0.17%
Apr 21, 2026	$97.06	$96.67	$0.385	6,225,418.0	-0.25%
Apr 20, 2026	$97.11	$96.91	$0.195	2,330,415.0	-0.09%
Apr 17, 2026	$97.24	$96.89	$0.345	2,501,774.0	+0.38%
Apr 16, 2026	$96.88	$96.63	$0.25	3,643,775.0	-0.10%
Apr 15, 2026	$96.85	$96.70	$0.15	4,963,851.0	-0.06%
Apr 14, 2026	$96.97	$96.63	$0.34	3,357,377.0	+0.30%
Apr 13, 2026	$96.60	$96.12	$0.48	4,601,390.0	+0.35%
Apr 10, 2026	$96.70	$96.24	$0.46	5,003,805.0	-0.34%
Apr 09, 2026	$96.76	$96.26	$0.50	3,174,754.0	+0.09%
Apr 08, 2026	$96.90	$96.33	$0.575	3,339,398.0	+0.58%
Apr 07, 2026	$95.94	$95.44	$0.50	5,011,998.0	+0.01%

State Street Spdr Bloomberg High Yield Bond Etf Stock (JNK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Bloomberg High Yield Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JNK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Bloomberg High Yield Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr Bloomberg High Yield Bond Etf Stock (JNK) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$96.62	$95.92	$0.70	10,198,319.0	-0.63%
Apr, 2026	$97.24	$95.10	$2.14	82,614,618.0	+1.16%
Mar, 2026	$96.85	$94.48	$2.36	212,302,751.0	-1.57%
Feb, 2026	$97.68	$96.96	$0.72	77,866,969.0	-0.58%
Jan, 2026	$98.03	$97.15	$0.88	69,014,333.0	+0.63%

State Street Spdr Bloomberg High Yield Bond Etf Stock (JNK) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$97.39	$96.73	$0.655	92,477,428.0	-0.36%
Nov, 2025	$97.74	$96.32	$1.42	99,142,829.0	+0.27%
Oct, 2025	$98.08	$96.32	$1.76	110,098,398.0	-0.61%
Sep, 2025	$98.24	$96.63	$1.61	84,190,061.0	+0.49%
Aug, 2025	$97.70	$96.17	$1.53	76,576,502.0	+0.64%
Jul, 2025	$97.25	$96.09	$1.16	86,241,940.0	-0.39%
Jun, 2025	$97.29	$95.14	$2.16	82,257,661.0	+1.42%
May, 2025	$95.97	$94.19	$1.78	81,231,516.0	+1.27%
Apr, 2025	$95.32	$90.41	$4.91	175,541,164.0	-0.62%
Mar, 2025	$96.63	$94.81	$1.82	79,904,009.0	-1.87%
Feb, 2025	$97.14	$95.86	$1.28	50,648,952.0	+0.37%
Jan, 2025	$97.10	$95.13	$1.97	56,739,752.0	+1.35%

State Street Spdr Bloomberg High Yield Bond Etf Stock (JNK) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$97.33	$94.76	$2.57	58,914,742.0	-1.92%
Nov, 2024	$97.38	$95.71	$1.67	70,665,580.0	+1.10%
Oct, 2024	$97.37	$96.15	$1.22	76,256,870.0	-1.52%
Sep, 2024	$97.90	$95.90	$2.00	71,825,634.0	+1.00%
Aug, 2024	$96.96	$93.57	$3.39	80,762,846.0	+1.02%
Jul, 2024	$95.89	$93.65	$2.24	60,779,436.0	+1.67%
Jun, 2024	$94.84	$93.65	$1.19	63,836,407.0	-0.08%
May, 2024	$94.70	$92.85	$1.85	96,817,209.0	+0.98%
Apr, 2024	$94.69	$92.47	$2.22	123,602,659.0	-1.86%
Mar, 2024	$95.44	$93.96	$1.48	94,202,523.0	+0.61%
Feb, 2024	$94.97	$93.59	$1.37	108,212,691.0	-0.26%
Jan, 2024	$95.40	$93.60	$1.80	120,864,156.0	+0.15%