MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JNK — State Street SPDR Bloomberg High Yield Bond ETF
NYSE ArcaState Street SPDR Bloomberg High Yield Bond ETF
$92.52
+0.13(+0.14%)
- O
- 92.37
- H
- 92.53
- L
- 92.30
- V
- 4.2M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$92.52
Period Return-1.62%
Period High$98.24
Period Low$91.71
Avg Daily Volume4.18M
Total Trading Days365
JNK — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $92.37 | $92.53 | $92.30 | $92.52 | +$0.13 | +0.14% | 4,197,790 | $92.40 | $92.30 $92.53 |
| Oct 2, 2026 | $92.66 | $92.83 | $92.27 | $92.39 | +$0.09 | +0.10% | 5,531,006 | $92.52 | $92.27 $92.83 |
| Oct 1, 2026 | $92.13 | $92.41 | $91.71 | $92.30 | $-0.45 | -0.49% | 8,399,028 | $92.07 | $91.71 $92.41 |
| Sep 30, 2026 | $93.08 | $93.20 | $92.75 | $92.75 | $-0.16 | -0.17% | 10,527,376 | $92.93 | $92.75 $93.20 |
| Sep 29, 2026 | $93.30 | $93.30 | $92.70 | $92.91 | $-0.25 | -0.27% | 21,614,680 | $92.86 | $92.70 $93.30 |
| Sep 28, 2026 | $93.55 | $93.55 | $93.06 | $93.16 | $-0.45 | -0.48% | 6,156,453 | $93.19 | $93.06 $93.55 |
| Sep 25, 2026 | $93.74 | $93.75 | $93.43 | $93.61 | $-0.07 | -0.07% | 5,303,404 | $93.57 | $93.43 $93.75 |
| Sep 24, 2026 | $93.85 | $94.01 | $93.66 | $93.68 | $-0.29 | -0.31% | 5,103,952 | $93.79 | $93.66 $94.01 |
| Sep 23, 2026 | $94.53 | $94.56 | $93.93 | $93.97 | $-0.75 | -0.79% | 3,715,957 | $94.09 | $93.93 $94.56 |
| Sep 22, 2026 | $94.74 | $94.79 | $94.62 | $94.72 | +$0.01 | +0.01% | 1,866,808 | $94.69 | $94.62 $94.79 |
| Sep 21, 2026 | $94.69 | $94.79 | $94.65 | $94.71 | +$0.16 | +0.17% | 1,305,448 | $94.73 | $94.65 $94.79 |
| Sep 18, 2026 | $94.59 | $94.65 | $94.44 | $94.55 | $-0.19 | -0.20% | 2,454,148 | $94.52 | $94.44 $94.65 |
| Sep 17, 2026 | $94.71 | $94.78 | $94.66 | $94.74 | +$0.35 | +0.37% | 1,988,866 | $94.70 | $94.66 $94.78 |
| Sep 16, 2026 | $94.45 | $94.69 | $94.29 | $94.39 | +$0.09 | +0.10% | 4,813,532 | $94.55 | $94.29 $94.69 |
| Sep 15, 2026 | $94.48 | $94.48 | $94.26 | $94.30 | $-0.19 | -0.20% | 4,307,044 | $94.33 | $94.26 $94.48 |
| Sep 14, 2026 | $94.48 | $94.63 | $94.35 | $94.49 | $-0.12 | -0.13% | 3,022,696 | $94.52 | $94.35 $94.63 |
| Sep 11, 2026 | $94.81 | $94.92 | $94.61 | $94.61 | $-0.02 | -0.02% | 1,964,326 | $94.76 | $94.61 $94.92 |
| Sep 10, 2026 | $94.77 | $94.90 | $94.62 | $94.63 | $-0.41 | -0.43% | 6,495,707 | $94.71 | $94.62 $94.90 |
| Sep 9, 2026 | $95.16 | $95.18 | $95.02 | $95.04 | $-0.17 | -0.18% | 2,097,101 | $95.09 | $95.02 $95.18 |
| Sep 8, 2026 | $95.30 | $95.40 | $95.20 | $95.21 | $-0.06 | -0.06% | 1,435,264 | $95.27 | $95.20 $95.40 |
| Sep 4, 2026 | $95.30 | $95.36 | $95.26 | $95.27 | $-0.03 | -0.03% | 1,395,175 | $95.31 | $95.26 $95.36 |
| Sep 3, 2026 | $95.32 | $95.45 | $95.29 | $95.30 | +$0.09 | +0.09% | 1,101,350 | $95.38 | $95.29 $95.45 |
| Sep 2, 2026 | $95.22 | $95.36 | $95.18 | $95.21 | +$0.00 | +0.00% | 3,814,926 | $95.26 | $95.18 $95.36 |
| Sep 1, 2026 | $95.38 | $95.48 | $95.18 | $95.21 | $-0.85 | -0.88% | 3,396,815 | $95.31 | $95.18 $95.48 |
| Aug 31, 2026 | $95.93 | $96.08 | $95.85 | $96.06 | +$0.09 | +0.09% | 3,081,075 | $95.98 | $95.85 $96.08 |
| Aug 28, 2026 | $96.15 | $96.25 | $95.88 | $95.97 | $-0.16 | -0.17% | 1,930,441 | $95.99 | $95.88 $96.25 |
| Aug 27, 2026 | $96.22 | $96.25 | $96.09 | $96.13 | $-0.05 | -0.05% | 1,577,857 | $96.16 | $96.09 $96.25 |
| Aug 26, 2026 | $96.12 | $96.20 | $96.04 | $96.18 | $-0.02 | -0.02% | 1,627,758 | $96.11 | $96.04 $96.20 |
| Aug 25, 2026 | $96.06 | $96.22 | $96.02 | $96.20 | +$0.25 | +0.26% | 2,004,324 | $96.12 | $96.02 $96.22 |
| Aug 24, 2026 | $95.85 | $95.96 | $95.82 | $95.95 | +$0.08 | +0.08% | 2,008,826 | $95.90 | $95.82 $95.96 |