JNK Historical Prices
NYSEARCA: JNKState Street Investment ManagementHigh Yield BondETFUSD
92.83+0.10 (+0.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JNK price history
The price history for State Street SPDR Bloomberg High Yield Bond (JNK) on this page begins on December 3, 2007, when the stock closed at $143.43; it most recently closed at $92.83 on October 5, 2026. The highest price in this record is $144.69, reached on December 10, 2007; the latest close is 35.8% below that peak. Across the 18 complete calendar years in the table, JNK finished higher in 9 and lower in 9. Its best year was 2009 (+21.7%) and its worst was 2008 (-32.3%).
Over roughly 19 years the share price changed -35.3%, a -2.3% compound annual price return (excluding dividends). In the last 12 months alone, JNK has lost 4.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
JNK returns
1 week
+0.48%
1 month
-2.33%
3 months
-3.23%
6 months
-3.54%
Year to date
-4.51%
1 year
-4.24%
3 years
+4.10%
5 years
-14.76%
JNK price return, excluding dividends.
JNK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 92.83 | -4.54% |
| 2025 | 97.24 | +1.34% |
| 2024 | 95.95 | +1.29% |
| 2023 | 94.73 | +5.26% |
| 2022 | 90.00 | -17.10% |
| 2021 | 108.57 | -0.34% |
| 2020 | 108.94 | -0.87% |
| 2019 | 109.90 | +7.40% |
| 2018 | 102.33 | -7.11% |
| 2017 | 110.16 | +0.74% |
| 2016 | 109.35 | +7.49% |
| 2015 | 101.73 | -12.33% |
| 2014 | 116.04 | -4.64% |
| 2013 | 121.68 | -1.05% |
| 2012 | 122.97 | +6.61% |
| 2011 | 115.35 | -3.17% |
| 2010 | 119.13 | +2.32% |
| 2009 | 116.43 | +21.70% |
| 2008 | 95.67 | -32.29% |
| 2007* | 141.30 | -1.49% |
JNK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 92.84 | 92.89 | 92.67 | 92.83 | +0.11% | |
| 92.60 | 92.77 | 92.53 | 92.73 | -0.03% | |
| 92.62 | 92.79 | 92.46 | 92.76 | -0.13% | |
| 92.81 | 92.94 | 92.72 | 92.88 | +0.39% | |
| 92.37 | 92.53 | 92.30 | 92.52 | +0.14% | |
| 92.66 | 92.83 | 92.27 | 92.39 | +0.10% | |
| 92.13 | 92.41 | 91.71 | 92.30 | -0.49% | |
| 93.08 | 93.20 | 92.75 | 92.75 | -0.17% | |
| 93.30 | 93.30 | 92.70 | 92.91 | -0.27% | |
| 93.55 | 93.55 | 93.06 | 93.16 | -0.48% | |
| 93.74 | 93.75 | 93.43 | 93.61 | -0.07% | |
| 93.85 | 94.01 | 93.66 | 93.68 | -0.31% | |
| 94.53 | 94.56 | 93.93 | 93.97 | -0.79% | |
| 94.74 | 94.79 | 94.62 | 94.72 | +0.01% | |
| 94.69 | 94.79 | 94.65 | 94.71 | +0.17% | |
| 94.59 | 94.65 | 94.44 | 94.55 | -0.20% | |
| 94.71 | 94.78 | 94.66 | 94.74 | +0.37% | |
| 94.45 | 94.69 | 94.29 | 94.39 | +0.10% | |
| 94.48 | 94.48 | 94.26 | 94.30 | -0.20% | |
| 94.48 | 94.63 | 94.35 | 94.49 | -0.13% | |
| 94.81 | 94.92 | 94.61 | 94.61 | -0.02% | |
| 94.77 | 94.90 | 94.62 | 94.63 | -0.43% | |
| 95.16 | 95.18 | 95.02 | 95.04 | -0.18% | |
| 95.30 | 95.40 | 95.20 | 95.21 | -0.06% | |
| 95.30 | 95.36 | 95.26 | 95.27 | -0.03% | |
| 95.32 | 95.45 | 95.29 | 95.30 | +0.09% | |
| 95.22 | 95.36 | 95.18 | 95.21 | 0.00% | |
| 95.38 | 95.48 | 95.18 | 95.21 | -0.88% | |
| 95.93 | 96.08 | 95.85 | 96.06 | +0.09% | |
| 96.15 | 96.25 | 95.88 | 95.97 | -0.17% | |
| 96.22 | 96.25 | 96.09 | 96.13 | -0.05% | |
| 96.12 | 96.20 | 96.04 | 96.18 | -0.02% | |
| 96.06 | 96.22 | 96.02 | 96.20 | +0.26% | |
| 95.85 | 95.96 | 95.82 | 95.95 | +0.08% | |
| 95.87 | 95.90 | 95.79 | 95.87 | +0.10% | |
| 95.75 | 95.86 | 95.69 | 95.77 | -0.20% | |
| 95.92 | 96.00 | 95.80 | 95.96 | +0.23% | |
| 95.76 | 95.81 | 95.66 | 95.74 | -0.11% | |
| 95.90 | 95.95 | 95.84 | 95.85 | -0.13% | |
| 96.07 | 96.08 | 95.92 | 95.97 | -0.07% | |
| 96.00 | 96.16 | 95.94 | 96.04 | +0.20% | |
| 95.85 | 95.90 | 95.82 | 95.85 | +0.17% | |
| 95.74 | 95.79 | 95.69 | 95.69 | +0.04% | |
| 95.78 | 95.79 | 95.59 | 95.65 | -0.17% | |
| 95.85 | 95.90 | 95.76 | 95.81 | +0.21% | |
| 95.70 | 95.74 | 95.57 | 95.61 | -0.06% | |
| 95.77 | 95.79 | 95.64 | 95.67 | -0.08% | |
| 95.49 | 95.82 | 95.45 | 95.75 | +0.31% | |
| 95.29 | 95.47 | 95.23 | 95.45 | -0.24% | |
| 95.65 | 95.76 | 95.37 | 95.68 | +0.02% | |
| 95.52 | 95.70 | 95.52 | 95.66 | +0.28% | |
| 95.58 | 95.68 | 95.28 | 95.39 | -0.23% | |
| 95.53 | 95.62 | 95.45 | 95.61 | +0.16% | |
| 95.54 | 95.62 | 95.43 | 95.46 | +0.07% | |
| 95.41 | 95.57 | 95.32 | 95.39 | -0.01% | |
| 95.42 | 95.57 | 95.29 | 95.40 | -0.37% | |
| 95.85 | 95.90 | 95.69 | 95.75 | -0.16% | |
| 96.00 | 96.00 | 95.84 | 95.90 | -0.05% | |
| 96.02 | 96.08 | 95.92 | 95.95 | -0.03% | |
| 96.09 | 96.14 | 95.95 | 95.98 | -0.10% | |
| 96.00 | 96.12 | 96.00 | 96.08 | +0.01% | |
| 96.00 | 96.13 | 95.90 | 96.07 | +0.18% | |
| 95.90 | 96.03 | 95.81 | 95.90 | +0.15% | |
| 95.87 | 95.92 | 95.68 | 95.76 | -0.18% | |
| 96.06 | 96.08 | 95.86 | 95.93 | -0.07% | |
| 95.97 | 96.15 | 95.91 | 96.00 | +0.10% | |
| 95.85 | 95.91 | 95.75 | 95.90 | -0.16% | |
| 96.16 | 96.16 | 95.98 | 96.05 | -0.10% | |
| 95.98 | 96.21 | 95.98 | 96.15 | +0.17% | |
| 96.02 | 96.07 | 95.94 | 95.99 | +0.11% | |
| 95.80 | 95.91 | 95.75 | 95.88 | -0.51% | |
| 96.39 | 96.49 | 96.34 | 96.37 | -0.03% | |
| 96.31 | 96.43 | 96.20 | 96.40 | +0.19% | |
| 96.20 | 96.36 | 96.18 | 96.22 | -0.06% | |
| 96.29 | 96.38 | 96.20 | 96.28 | +0.09% | |
| 96.32 | 96.38 | 96.18 | 96.19 | -0.06% | |
| 96.21 | 96.35 | 96.21 | 96.25 | -0.05% | |
| 96.35 | 96.47 | 96.25 | 96.30 | -0.09% | |
| 96.32 | 96.45 | 96.28 | 96.39 | +0.34% | |
| 96.38 | 96.48 | 96.00 | 96.06 | -0.38% | |
| 96.45 | 96.54 | 96.34 | 96.43 | -0.02% | |
| 96.59 | 96.61 | 96.42 | 96.45 | +0.16% | |
| 96.32 | 96.38 | 96.16 | 96.30 | +0.02% | |
| 95.85 | 96.33 | 95.80 | 96.28 | +0.57% | |
| 95.83 | 95.98 | 95.70 | 95.73 | -0.20% | |
| 95.92 | 96.14 | 95.68 | 95.92 | +0.13% | |
| 95.90 | 95.92 | 95.75 | 95.80 | +0.07% | |
| 96.02 | 96.07 | 95.62 | 95.73 | -0.44% | |
| 96.07 | 96.23 | 96.02 | 96.15 | +0.16% | |
| 96.08 | 96.10 | 95.92 | 96.00 | -0.22% | |
| 96.20 | 96.28 | 96.16 | 96.21 | +0.04% | |
| 96.14 | 96.27 | 95.96 | 96.17 | -0.62% | |
| 96.66 | 96.82 | 96.63 | 96.77 | +0.16% | |
| 96.46 | 96.70 | 96.42 | 96.62 | +0.10% | |
| 96.58 | 96.63 | 96.47 | 96.52 | -0.04% | |
| 96.54 | 96.60 | 96.37 | 96.56 | +0.32% | |
| 96.34 | 96.46 | 96.16 | 96.25 | +0.05% | |
| 96.03 | 96.31 | 95.90 | 96.20 | +0.08% | |
| 95.70 | 96.16 | 95.59 | 96.12 | +0.61% | |
| 95.62 | 95.65 | 95.39 | 95.54 | -0.24% | |
| 95.84 | 95.94 | 95.64 | 95.77 | +0.05% | |
| 95.91 | 96.02 | 95.71 | 95.72 | -0.42% | |
| 96.22 | 96.37 | 96.11 | 96.12 | -0.06% | |
| 96.11 | 96.25 | 96.04 | 96.18 | 0.00% | |
| 96.14 | 96.28 | 95.95 | 96.18 | -0.15% | |
| 96.50 | 96.54 | 96.31 | 96.32 | -0.21% | |
| 96.32 | 96.53 | 96.32 | 96.52 | +0.33% | |
| 96.53 | 96.60 | 96.19 | 96.20 | -0.35% | |
| 96.45 | 96.62 | 96.26 | 96.54 | +0.33% | |
| 96.11 | 96.34 | 96.11 | 96.22 | +0.12% | |
| 96.34 | 96.36 | 95.92 | 96.10 | -0.31% | |
| 96.39 | 96.62 | 96.37 | 96.40 | -0.44% | |
| 96.55 | 96.87 | 96.51 | 96.83 | +0.34% | |
| 96.90 | 96.90 | 96.31 | 96.50 | -0.31% | |
| 96.75 | 96.83 | 96.71 | 96.80 | -0.11% | |
| 96.88 | 96.97 | 96.85 | 96.91 | +0.02% | |
| 96.51 | 96.95 | 96.51 | 96.89 | +0.16% | |
| 96.87 | 96.97 | 96.48 | 96.74 | -0.18% | |
| 96.85 | 96.98 | 96.81 | 96.91 | +0.17% | |
| 97.06 | 97.06 | 96.68 | 96.75 | -0.25% | |
| 97.09 | 97.11 | 96.91 | 96.99 | -0.09% | |
| 96.98 | 97.24 | 96.90 | 97.08 | +0.38% | |
| 96.88 | 96.88 | 96.63 | 96.71 | -0.10% | |
| 96.85 | 96.85 | 96.70 | 96.81 | -0.06% | |
| 96.68 | 96.97 | 96.63 | 96.87 | +0.30% | |
| 96.12 | 96.60 | 96.12 | 96.58 | +0.35% | |
| 96.70 | 96.70 | 96.24 | 96.24 | -0.34% | |
| 96.47 | 96.76 | 96.26 | 96.57 | +0.09% | |
| 96.90 | 96.90 | 96.33 | 96.48 | +0.58% | |
| 95.87 | 95.94 | 95.44 | 95.92 | +0.01% | |
| 95.65 | 95.93 | 95.65 | 95.91 | +0.20% | |
| 95.10 | 95.79 | 95.10 | 95.72 | +0.26% | |
| 95.42 | 95.55 | 95.32 | 95.47 | -0.26% | |
| 95.13 | 95.77 | 95.13 | 95.72 | +1.01% | |
| 95.02 | 95.10 | 94.70 | 94.76 | +0.11% | |
| 94.69 | 94.79 | 94.49 | 94.66 | -0.31% | |
| 95.29 | 95.43 | 94.78 | 94.95 | -0.63% | |
| 95.57 | 95.75 | 95.47 | 95.55 | +0.34% | |
| 95.31 | 95.52 | 95.06 | 95.23 | -0.28% | |
| 95.39 | 95.85 | 95.20 | 95.50 | +0.58% | |
| 95.64 | 95.66 | 94.84 | 94.95 | -0.88% | |
| 95.05 | 95.84 | 95.05 | 95.79 | +0.22% | |
| 95.89 | 95.96 | 95.54 | 95.58 | -0.47% | |
| 95.86 | 96.05 | 95.82 | 96.03 | +0.40% | |
| 95.66 | 95.87 | 95.61 | 95.65 | +0.42% | |
| 95.68 | 95.84 | 95.19 | 95.25 | -0.23% | |
| 95.98 | 95.98 | 95.44 | 95.47 | -0.67% | |
| 96.24 | 96.32 | 96.06 | 96.11 | -0.21% | |
| 96.35 | 96.70 | 96.31 | 96.31 | -0.12% | |
| 95.70 | 96.45 | 95.68 | 96.43 | +0.54% | |
| 96.37 | 96.37 | 95.85 | 95.91 | -0.49% | |
| 96.69 | 96.69 | 96.32 | 96.38 | -0.43% | |
| 96.57 | 96.85 | 96.55 | 96.80 | +0.35% | |
| 96.20 | 96.66 | 96.12 | 96.46 | -0.23% | |
| 96.40 | 96.83 | 96.40 | 96.68 | -0.59% | |
| 97.36 | 97.41 | 97.23 | 97.25 | -0.24% | |
| 97.63 | 97.63 | 97.35 | 97.48 | -0.08% | |
| 97.50 | 97.56 | 97.45 | 97.56 | +0.17% | |
| 97.44 | 97.49 | 97.22 | 97.39 | -0.11% | |
| 97.62 | 97.65 | 97.45 | 97.50 | -0.12% | |
| 97.54 | 97.65 | 97.49 | 97.62 | +0.07% | |
| 97.51 | 97.56 | 97.44 | 97.55 | +0.02% | |
| 97.45 | 97.62 | 97.43 | 97.53 | +0.14% | |
| 97.43 | 97.47 | 97.33 | 97.39 | -0.09% | |
| 97.44 | 97.58 | 97.40 | 97.48 | +0.11% | |
| 97.58 | 97.62 | 97.34 | 97.37 | -0.11% | |
| 97.59 | 97.62 | 97.33 | 97.48 | -0.01% | |
| 97.60 | 97.68 | 97.39 | 97.49 | -0.05% | |
| 97.38 | 97.57 | 97.37 | 97.54 | +0.14% | |
| 97.26 | 97.42 | 97.19 | 97.40 | +0.35% | |
| 97.08 | 97.16 | 96.96 | 97.06 | -0.05% | |
| 97.25 | 97.31 | 97.05 | 97.11 | -0.19% | |
| 97.38 | 97.44 | 97.10 | 97.29 | -0.09% | |
| 97.24 | 97.40 | 97.21 | 97.38 | -0.45% | |
| 97.71 | 97.87 | 97.66 | 97.82 | +0.06% | |
| 97.82 | 97.85 | 97.62 | 97.76 | +0.01% | |
| 97.92 | 97.92 | 97.75 | 97.75 | -0.16% | |
| 97.92 | 97.97 | 97.88 | 97.91 | -0.01% | |
| 97.97 | 98.02 | 97.87 | 97.92 | +0.05% | |
| 97.94 | 97.96 | 97.77 | 97.87 | -0.05% | |
| 97.96 | 98.03 | 97.88 | 97.92 | +0.06% | |
| 97.70 | 97.92 | 97.68 | 97.86 | +0.28% | |
| 97.35 | 97.66 | 97.35 | 97.59 | -0.24% | |
| 97.84 | 97.87 | 97.74 | 97.82 | +0.08% | |
| 97.81 | 97.81 | 97.70 | 97.74 | 0.00% | |
| 97.68 | 97.76 | 97.61 | 97.74 | +0.03% | |
| 97.75 | 97.75 | 97.64 | 97.71 | +0.03% | |
| 97.52 | 97.71 | 97.52 | 97.68 | -0.01% | |
| 97.65 | 97.73 | 97.62 | 97.69 | +0.10% | |
| 97.41 | 97.61 | 97.41 | 97.59 | +0.08% | |
| 97.61 | 97.64 | 97.46 | 97.51 | -0.03% | |
| 97.54 | 97.58 | 97.44 | 97.54 | +0.04% | |
| 97.32 | 97.55 | 97.31 | 97.50 | +0.27% | |
| 97.32 | 97.32 | 97.15 | 97.24 | +0.03% | |
| 97.33 | 97.35 | 97.19 | 97.21 | -0.09% | |
| 97.21 | 97.32 | 97.18 | 97.30 | +0.11% | |
| 97.09 | 97.22 | 97.07 | 97.19 | +0.03% | |
| 97.24 | 97.28 | 97.15 | 97.16 | -0.05% | |
| 97.02 | 97.22 | 97.01 | 97.21 | +0.23% | |
| 96.88 | 97.02 | 96.79 | 96.99 | +0.08% | |
| 96.94 | 96.95 | 96.77 | 96.91 | +0.09% | |
| 96.89 | 96.96 | 96.79 | 96.82 | -0.03% | |
| 96.88 | 96.92 | 96.74 | 96.85 | -0.23% | |
| 97.17 | 97.18 | 96.99 | 97.07 | -0.11% | |
| 97.15 | 97.21 | 97.05 | 97.18 | +0.01% | |
| 97.23 | 97.23 | 97.10 | 97.17 | +0.10% | |
| 97.25 | 97.25 | 97.05 | 97.07 | -0.21% | |
| 97.28 | 97.33 | 97.21 | 97.27 | -0.01% | |
| 96.92 | 97.37 | 96.90 | 97.28 | +0.35% | |
| 97.07 | 97.13 | 96.94 | 96.94 | -0.14% | |
| 97.29 | 97.29 | 97.00 | 97.08 | -0.22% | |
| 97.25 | 97.39 | 97.21 | 97.29 | 0.00% | |
| 97.28 | 97.32 | 97.10 | 97.29 | +0.03% | |
| 97.17 | 97.36 | 97.10 | 97.26 | +0.15% | |
| 97.03 | 97.17 | 96.97 | 97.11 | +0.15% | |
| 96.83 | 97.02 | 96.82 | 96.96 | -0.71% | |
| 97.65 | 97.74 | 97.58 | 97.65 | +0.08% | |
| 97.42 | 97.63 | 97.36 | 97.57 | +0.15% | |
| 97.05 | 97.47 | 97.00 | 97.42 | +0.39% | |
| 96.87 | 97.08 | 96.83 | 97.04 | +0.29% | |
| 96.62 | 96.85 | 96.50 | 96.76 | +0.30% | |
| 96.82 | 96.94 | 96.47 | 96.47 | -0.02% | |
| 96.49 | 96.69 | 96.45 | 96.49 | +0.08% | |
| 96.33 | 96.56 | 96.32 | 96.41 | -0.05% | |
| 96.61 | 96.68 | 96.38 | 96.46 | -0.18% | |
| 96.49 | 96.84 | 96.43 | 96.63 | +0.03% | |
| 96.90 | 96.90 | 96.54 | 96.60 | -0.44% | |
| 97.29 | 97.33 | 97.00 | 97.03 | -0.24% | |
| 97.12 | 97.27 | 97.12 | 97.26 | +0.18% | |
| 96.94 | 97.18 | 96.90 | 97.09 | +0.34% | |
| 96.64 | 96.79 | 96.47 | 96.76 | +0.06% | |
| 96.76 | 96.78 | 96.54 | 96.70 | +0.05% | |
| 96.61 | 96.73 | 96.57 | 96.65 | +0.09% | |
| 96.36 | 96.66 | 96.35 | 96.56 | -0.02% | |
| 96.90 | 96.92 | 96.58 | 96.58 | -0.83% | |
| 97.53 | 97.62 | 97.35 | 97.39 | 0.00% | |
| 97.51 | 97.61 | 97.38 | 97.39 | -0.24% | |
| 97.94 | 97.96 | 97.56 | 97.62 | -0.30% | |
| 98.02 | 98.02 | 97.90 | 97.91 | -0.11% | |
| 97.87 | 98.08 | 97.82 | 98.02 | +0.29% | |
| 97.75 | 97.76 | 97.60 | 97.74 | +0.30% | |
| 97.30 | 97.45 | 97.27 | 97.45 | +0.19% | |
| 97.33 | 97.37 | 97.13 | 97.27 | -0.10% | |
| 97.44 | 97.51 | 97.30 | 97.37 | -0.08% | |
| 97.27 | 97.48 | 97.27 | 97.45 | +0.22% | |
| 96.93 | 97.26 | 96.93 | 97.24 | +0.21% | |
| 97.39 | 97.39 | 96.93 | 97.04 | -0.31% | |
| 97.28 | 97.39 | 97.11 | 97.34 | +0.37% | |
| 96.54 | 97.13 | 96.51 | 96.98 | +0.06% | |
| 96.61 | 96.92 | 96.59 | 96.92 | +0.60% | |
| 97.00 | 97.00 | 96.32 | 96.34 | -0.62% | |
| 97.20 | 97.24 | 96.79 | 96.94 | — |