Skip to main content
logo
SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.57
+0.06 (0.24%)
Oct 27, 2025, 4:00 PM EDT - Market closed

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202525.5425.5825.5325.5725.570.24%5,506,007
Oct 24, 202525.5025.5125.4925.5125.510.31%2,477,753
Oct 23, 202525.4125.4525.4025.4325.430.12%5,907,933
Oct 22, 202525.4225.4425.3725.4025.40-0.20%7,716,097
Oct 21, 202525.4725.4825.4325.4525.45-0.04%4,009,468
Oct 20, 202525.4425.4825.4225.4625.460.16%3,301,626
Oct 17, 202525.3825.4325.3425.4225.420.20%5,916,452
Oct 16, 202525.4525.4525.3525.3725.37-0.28%7,463,103
Oct 15, 202525.4325.4625.4025.4425.440.32%3,404,306
Oct 14, 202525.2725.4025.2525.3625.360.12%3,440,126
Oct 13, 202525.2925.3425.2625.3325.330.52%2,199,478
Oct 10, 202525.3725.3725.2025.2025.20-0.55%5,395,990
Oct 9, 202525.4125.4125.3125.3425.34-0.31%3,967,652
Oct 8, 202525.4625.4725.4125.4225.42-0.12%3,747,416
Oct 7, 202525.4825.4825.4425.4525.45-0.08%5,509,126
Oct 6, 202525.4825.4925.4625.4725.470.04%2,995,009
Oct 3, 202525.4925.4925.4625.4625.46-0.12%2,498,695
Oct 2, 202525.5025.5025.4625.4925.49-0.04%3,185,184
Oct 1, 202525.4725.5025.4525.5025.50-0.39%3,909,186
Sep 30, 202525.6225.6225.5825.6025.45-0.08%4,565,282
Sep 29, 202525.6025.6225.5925.6225.470.23%4,219,189
Sep 26, 202525.5725.5825.5425.5625.420.16%4,219,036
Sep 25, 202525.5625.5625.5225.5225.38-0.27%3,468,111
Sep 24, 202525.6325.6325.5825.5925.44-0.12%3,501,082
Sep 23, 202525.6525.6525.6025.6225.47-0.04%4,804,052
Sep 22, 202525.6025.6425.5925.6325.480.08%3,529,677
Sep 19, 202525.6225.6225.6025.6125.460.04%3,115,370
Sep 18, 202525.5925.6225.5525.6025.450.20%3,802,373
Sep 17, 202525.5825.5925.5125.5525.41-0.08%3,417,849
Sep 16, 202525.5925.6025.5625.5725.42-0.08%2,975,806
Sep 15, 202525.5525.5925.5425.5925.440.24%2,516,926
Sep 12, 202525.5525.5525.5125.5325.390.04%3,886,087
Sep 11, 202525.5125.5725.5025.5225.380.12%3,567,753
Sep 10, 202525.5025.5225.4825.4925.350.04%2,058,912
Sep 9, 202525.5025.5125.4525.4825.34-0.08%1,546,621
Sep 8, 202525.5425.5425.5025.5025.36-2,231,941
Sep 5, 202525.5425.5625.4925.5025.360.08%2,631,807
Sep 4, 202525.4425.4925.4325.4825.340.20%2,765,844
Sep 3, 202525.3825.4325.3725.4325.290.28%3,764,019
Sep 2, 202525.3425.3825.3125.3625.22-0.70%6,561,012
Aug 29, 202525.5825.5825.5325.5425.24-0.12%5,338,425
Aug 28, 202525.5625.5825.5525.5725.270.04%2,936,887
Aug 27, 202525.5425.5725.5325.5625.260.04%3,344,789
Aug 26, 202525.5225.5525.5025.5525.250.27%3,797,578
Aug 25, 202525.5225.5225.4825.4825.18-0.16%3,655,815
Aug 22, 202525.3825.5325.3825.5225.220.71%3,040,052
Aug 21, 202525.3725.3725.3325.3425.05-0.20%3,235,514
Aug 20, 202525.4025.4025.3725.3925.10-2,516,646
Aug 19, 202525.4025.4225.3925.3925.10-0.04%4,699,690
Aug 18, 202525.4125.4325.3925.4025.11-2,554,015