Skip to main content
SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.52
-0.03 (-0.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202525.5425.5525.5125.5525.550.08%2,198,054
Feb 19, 202525.4925.5325.4825.5325.530.04%2,711,989
Feb 18, 202525.5625.5625.4925.5225.52-0.04%1,756,180
Feb 14, 202525.5225.5625.5225.5325.530.12%1,597,757
Feb 13, 202525.4525.5125.4325.5025.500.31%2,879,145
Feb 12, 202525.3925.4425.3825.4225.42-0.16%3,988,329
Feb 11, 202525.4625.4725.4425.4625.46-0.04%2,637,027
Feb 10, 202525.4625.4925.4525.4725.470.20%2,852,247
Feb 7, 202525.4725.4825.4125.4225.42-0.20%2,706,026
Feb 6, 202525.5225.5225.4725.4725.47-0.16%1,877,760
Feb 5, 202525.4825.5325.4525.5125.510.24%2,025,922
Feb 4, 202525.4125.4525.3825.4525.450.28%2,281,583
Feb 3, 202525.4025.4225.3225.3825.38-0.70%3,946,782
Jan 31, 202525.6525.6525.5525.5625.41-0.20%2,854,467
Jan 30, 202525.6325.6425.5925.6125.460.12%3,098,593
Jan 29, 202525.6025.6125.5525.5825.43-0.12%3,125,336
Jan 28, 202525.6025.6125.5525.6125.46-1,925,330
Jan 27, 202525.5825.6225.5525.6125.460.12%1,924,290
Jan 24, 202525.5925.6225.5725.5825.430.04%4,719,551
Jan 23, 202525.5625.5725.5125.5725.420.20%2,173,004
Jan 22, 202525.5925.5925.5225.5225.37-0.20%3,029,713
Jan 21, 202525.5225.5825.5225.5725.420.27%2,510,232
Jan 17, 202525.5025.5225.4825.5025.350.12%2,104,075
Jan 16, 202525.4425.5025.4125.4725.320.08%3,383,656
Jan 15, 202525.4025.4625.3925.4525.300.75%4,833,632
Jan 14, 202525.2725.2925.2525.2625.110.12%3,314,584
Jan 13, 202525.1925.2425.1925.2325.08-2,397,323
Jan 10, 202525.2425.3025.2225.2325.08-0.51%5,579,832
Jan 8, 202525.3125.3625.3025.3625.210.12%4,922,659
Jan 7, 202525.4125.4325.3125.3325.18-0.24%4,246,121
Jan 6, 202525.3525.4325.3525.3925.240.04%2,487,515
Jan 3, 202525.3525.3825.3425.3825.230.32%1,839,202
Jan 2, 202525.3225.3425.2725.3025.150.20%5,591,244
Dec 31, 202425.3025.3225.2225.2525.10-1,995,937
Dec 30, 202425.2225.2825.2025.2525.100.12%2,489,079
Dec 27, 202425.2725.2925.2225.2225.07-0.28%1,551,264
Dec 26, 202425.2325.3025.2125.2925.140.20%2,247,993
Dec 24, 202425.2025.2525.1725.2425.090.28%1,008,870
Dec 23, 202425.2525.2525.1625.1725.02-0.16%1,416,244
Dec 20, 202425.1125.2425.1025.2125.060.48%2,323,494
Dec 19, 202425.1825.1825.0725.0924.94-0.63%6,816,504
Dec 18, 202425.5025.5025.2425.2524.94-0.90%4,792,540
Dec 17, 202425.4825.5025.4725.4825.17-0.12%1,312,077
Dec 16, 202425.5025.5325.4925.5125.200.24%1,424,034
Dec 13, 202425.5525.5525.4525.4525.14-0.27%5,914,159
Dec 12, 202425.5725.5725.5125.5225.21-0.16%7,992,598
Dec 11, 202425.5925.6025.5625.5625.25-1,662,980
Dec 10, 202425.5625.5725.5425.5625.25-1,159,820
Dec 9, 202425.6025.6025.5525.5625.25-0.08%3,590,616
Dec 6, 202425.5825.6125.5625.5825.270.16%788,545
Dec 5, 202425.5525.5525.5225.5425.23-0.04%1,489,268
Dec 4, 202425.5325.5625.5125.5525.240.12%3,451,902
Dec 3, 202425.5325.5525.5025.5225.210.04%2,041,540
Dec 2, 202425.5925.5925.4625.5125.20-0.70%3,031,139
Nov 29, 202425.6625.7025.6425.6925.220.27%597,456
Nov 27, 202425.6025.6325.5825.6225.150.20%1,708,878
Nov 26, 202425.6125.6125.5525.5725.10-0.16%3,960,501
Nov 25, 202425.6025.6425.5925.6125.140.27%2,120,780
Nov 22, 202425.5525.5725.5225.5425.080.04%5,401,702
Nov 21, 202425.5425.5725.5325.5325.07-1,786,151
Nov 20, 202425.5425.5425.5025.5325.07-0.04%1,422,403
Nov 19, 202425.4825.5525.4825.5425.080.16%2,330,514
Nov 18, 202425.4825.5125.4625.5025.040.08%1,301,197
Nov 15, 202425.4625.4825.4225.4825.020.04%2,758,499
Nov 14, 202425.5425.5425.4725.4725.01-0.20%1,633,746
Nov 13, 202425.5425.5425.4925.5225.060.04%2,068,687
Nov 12, 202425.6125.6125.4925.5125.05-0.43%3,892,781
Nov 11, 202425.6325.6325.6025.6225.15-0.04%1,513,134
Nov 8, 202425.6225.6325.5825.6325.160.20%2,777,252
Nov 7, 202425.4925.5925.4725.5825.110.35%2,746,429
Nov 6, 202425.4925.5025.4225.4925.030.24%3,465,234
Nov 5, 202425.3925.4325.3825.4324.970.20%1,931,902
Nov 4, 202425.4025.4025.3625.3824.920.24%1,022,166
Nov 1, 202425.4125.4125.3125.3224.86-0.63%5,310,757
Oct 31, 202425.5225.5225.4625.4824.86-0.16%5,670,200
Oct 30, 202425.5625.5925.5025.5224.90-0.12%2,179,149
Oct 29, 202425.5225.5525.4825.5524.930.04%3,870,326
Oct 28, 202425.5725.5725.5225.5424.920.20%1,287,152
Oct 25, 202425.5525.5625.4825.4924.87-0.04%1,462,796
Oct 24, 202425.5125.5325.4725.5024.880.16%1,329,745
Oct 23, 202425.5025.5025.4325.4624.84-0.16%3,635,482
Oct 22, 202425.5225.5225.4725.5024.88-0.08%2,213,242
Oct 21, 202425.5925.5925.4925.5224.90-0.27%2,253,196
Oct 18, 202425.5925.6125.5725.5924.970.12%2,472,713
Oct 17, 202425.6025.6025.5225.5624.94-0.04%2,583,697
Oct 16, 202425.5725.6025.5625.5724.950.16%2,063,411
Oct 15, 202425.5425.5925.5325.5324.91-0.12%2,561,444
Oct 14, 202425.5425.5625.5125.5624.940.12%1,291,540
Oct 11, 202425.4925.5525.4925.5324.910.20%1,510,453
Oct 10, 202425.4925.4925.4425.4824.86-0.04%2,798,765
Oct 9, 202425.4925.4925.4625.4924.870.12%2,884,861
Oct 8, 202425.4825.4925.4625.4624.840.04%6,235,452
Oct 7, 202425.5225.5225.4425.4524.83-0.35%3,492,549
Oct 4, 202425.5725.5725.5125.5424.92-3,211,128
Oct 3, 202425.5725.5825.5325.5424.92-0.20%4,385,330
Oct 2, 202425.5725.5925.5525.5924.97-0.04%3,694,630
Oct 1, 202425.6125.6225.5725.6024.98-0.58%7,298,159
Sep 30, 202425.7525.7725.7225.7524.97-6,150,468
Sep 27, 202425.7225.7625.7125.7524.970.31%3,915,888
Sep 26, 202425.6825.6925.6425.6724.900.12%2,661,155