Skip to main content
logo
SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.24
0.00 (0.00%)
Nov 17, 2025, 10:40 AM EST - Market open

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202525.2225.3025.2225.2425.24-2,926,348
Nov 13, 202525.3225.3225.2225.2425.24-0.36%3,221,006
Nov 12, 202525.3925.3925.3225.3325.33-0.24%2,587,958
Nov 11, 202525.3525.3925.3525.3925.390.16%1,525,130
Nov 10, 202525.3325.3825.3225.3525.350.28%4,323,978
Nov 7, 202525.2625.2825.2225.2825.28-2,976,752
Nov 6, 202525.2925.2925.2325.2825.280.08%7,239,309
Nov 5, 202525.2525.2825.2425.2625.260.12%3,494,398
Nov 4, 202525.1925.2625.1925.2325.23-0.08%6,439,581
Nov 3, 202525.3125.3125.2425.2525.25-0.75%7,258,779
Oct 31, 202525.4825.5025.4325.4425.30-0.08%8,119,318
Oct 30, 202525.4525.4925.4425.4625.32-0.08%5,393,103
Oct 29, 202525.5525.5625.4825.4825.34-0.31%5,356,605
Oct 28, 202525.5825.5825.5425.5625.42-0.04%5,435,816
Oct 27, 202525.5425.5825.5325.5725.430.24%5,506,007
Oct 24, 202525.5025.5125.4925.5125.370.31%2,477,753
Oct 23, 202525.4125.4525.4025.4325.290.12%5,907,933
Oct 22, 202525.4225.4425.3725.4025.26-0.20%7,716,097
Oct 21, 202525.4725.4825.4325.4525.31-0.04%4,009,468
Oct 20, 202525.4425.4825.4225.4625.320.16%3,301,626
Oct 17, 202525.3825.4325.3425.4225.280.20%5,916,452
Oct 16, 202525.4525.4525.3525.3725.23-0.28%7,463,103
Oct 15, 202525.4325.4625.4025.4425.300.32%3,404,306
Oct 14, 202525.2725.4025.2525.3625.220.12%3,440,126
Oct 13, 202525.2925.3425.2625.3325.190.52%2,199,478
Oct 10, 202525.3725.3725.2025.2025.06-0.55%5,395,990
Oct 9, 202525.4125.4125.3125.3425.20-0.31%3,967,652
Oct 8, 202525.4625.4725.4125.4225.28-0.12%3,747,416
Oct 7, 202525.4825.4825.4425.4525.31-0.08%5,509,126
Oct 6, 202525.4825.4925.4625.4725.330.04%2,995,009
Oct 3, 202525.4925.4925.4625.4625.32-0.12%2,498,695
Oct 2, 202525.5025.5025.4625.4925.35-0.04%3,185,184
Oct 1, 202525.4725.5025.4525.5025.36-0.39%3,909,186
Sep 30, 202525.6225.6225.5825.6025.31-0.08%4,565,282
Sep 29, 202525.6025.6225.5925.6225.330.23%4,219,189
Sep 26, 202525.5725.5825.5425.5625.270.16%4,219,036
Sep 25, 202525.5625.5625.5225.5225.23-0.27%3,468,111
Sep 24, 202525.6325.6325.5825.5925.30-0.12%3,501,082
Sep 23, 202525.6525.6525.6025.6225.33-0.04%4,804,052
Sep 22, 202525.6025.6425.5925.6325.340.08%3,529,677
Sep 19, 202525.6225.6225.6025.6125.320.04%3,115,370
Sep 18, 202525.5925.6225.5525.6025.310.20%3,802,373
Sep 17, 202525.5825.5925.5125.5525.26-0.08%3,417,849
Sep 16, 202525.5925.6025.5625.5725.28-0.08%2,975,806
Sep 15, 202525.5525.5925.5425.5925.300.24%2,516,926
Sep 12, 202525.5525.5525.5125.5325.240.04%3,886,087
Sep 11, 202525.5125.5725.5025.5225.230.12%3,567,753
Sep 10, 202525.5025.5225.4825.4925.200.04%2,058,912
Sep 9, 202525.5025.5125.4525.4825.19-0.08%1,546,621
Sep 8, 202525.5425.5425.5025.5025.21-2,231,941