SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.49
-0.01 (-0.04%)
Oct 25, 2024, 4:00 PM EDT - Market closed
SJNK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.51 | 25.53 | 25.47 | 25.50 | 25.50 | 0.16% | 1,329,745 |
Oct 23, 2024 | 25.50 | 25.50 | 25.43 | 25.46 | 25.46 | -0.16% | 3,635,482 |
Oct 22, 2024 | 25.52 | 25.52 | 25.47 | 25.50 | 25.50 | -0.08% | 2,213,242 |
Oct 21, 2024 | 25.59 | 25.59 | 25.49 | 25.52 | 25.52 | -0.27% | 2,253,196 |
Oct 18, 2024 | 25.59 | 25.61 | 25.57 | 25.59 | 25.59 | 0.12% | 2,472,713 |
Oct 17, 2024 | 25.60 | 25.60 | 25.52 | 25.56 | 25.56 | -0.04% | 2,583,697 |
Oct 16, 2024 | 25.57 | 25.60 | 25.56 | 25.57 | 25.57 | 0.16% | 2,063,411 |
Oct 15, 2024 | 25.54 | 25.59 | 25.53 | 25.53 | 25.53 | -0.12% | 2,561,444 |
Oct 14, 2024 | 25.54 | 25.56 | 25.51 | 25.56 | 25.56 | 0.12% | 1,291,540 |
Oct 11, 2024 | 25.49 | 25.55 | 25.49 | 25.53 | 25.53 | 0.20% | 1,510,453 |
Oct 10, 2024 | 25.49 | 25.49 | 25.44 | 25.48 | 25.48 | -0.04% | 2,798,765 |
Oct 9, 2024 | 25.49 | 25.49 | 25.46 | 25.49 | 25.49 | 0.12% | 2,884,861 |
Oct 8, 2024 | 25.48 | 25.49 | 25.46 | 25.46 | 25.46 | 0.04% | 6,235,452 |
Oct 7, 2024 | 25.52 | 25.52 | 25.44 | 25.45 | 25.45 | -0.35% | 3,492,549 |
Oct 4, 2024 | 25.57 | 25.57 | 25.51 | 25.54 | 25.54 | - | 3,211,128 |
Oct 3, 2024 | 25.57 | 25.58 | 25.53 | 25.54 | 25.54 | -0.20% | 4,385,330 |
Oct 2, 2024 | 25.57 | 25.59 | 25.55 | 25.59 | 25.59 | -0.04% | 3,694,630 |
Oct 1, 2024 | 25.61 | 25.62 | 25.57 | 25.60 | 25.60 | -0.58% | 7,298,159 |
Sep 30, 2024 | 25.75 | 25.77 | 25.72 | 25.75 | 25.59 | - | 6,150,468 |
Sep 27, 2024 | 25.72 | 25.76 | 25.71 | 25.75 | 25.59 | 0.31% | 3,915,888 |
Sep 26, 2024 | 25.68 | 25.69 | 25.64 | 25.67 | 25.51 | 0.12% | 2,661,155 |
Sep 25, 2024 | 25.66 | 25.67 | 25.64 | 25.64 | 25.48 | -0.19% | 2,299,269 |
Sep 24, 2024 | 25.68 | 25.69 | 25.65 | 25.69 | 25.53 | 0.08% | 2,201,140 |
Sep 23, 2024 | 25.70 | 25.70 | 25.67 | 25.67 | 25.51 | -0.16% | 3,101,875 |
Sep 20, 2024 | 25.70 | 25.72 | 25.65 | 25.71 | 25.55 | 0.04% | 2,589,000 |
Sep 19, 2024 | 25.74 | 25.74 | 25.67 | 25.70 | 25.54 | 0.27% | 2,329,919 |
Sep 18, 2024 | 25.61 | 25.72 | 25.58 | 25.63 | 25.47 | 0.12% | 2,393,720 |
Sep 17, 2024 | 25.62 | 25.63 | 25.58 | 25.60 | 25.44 | - | 5,013,186 |
Sep 16, 2024 | 25.55 | 25.61 | 25.53 | 25.60 | 25.44 | 0.27% | 3,289,606 |
Sep 13, 2024 | 25.51 | 25.55 | 25.49 | 25.53 | 25.37 | 0.20% | 2,693,469 |
Sep 12, 2024 | 25.44 | 25.49 | 25.42 | 25.48 | 25.32 | 0.16% | 2,149,457 |
Sep 11, 2024 | 25.40 | 25.45 | 25.35 | 25.44 | 25.28 | 0.16% | 2,747,894 |
Sep 10, 2024 | 25.46 | 25.46 | 25.38 | 25.40 | 25.24 | -0.20% | 3,876,939 |
Sep 9, 2024 | 25.43 | 25.46 | 25.40 | 25.45 | 25.29 | 0.20% | 2,866,060 |
Sep 6, 2024 | 25.44 | 25.47 | 25.35 | 25.40 | 25.24 | -0.12% | 3,907,415 |
Sep 5, 2024 | 25.38 | 25.44 | 25.36 | 25.43 | 25.27 | 0.32% | 2,910,678 |
Sep 4, 2024 | 25.27 | 25.37 | 25.26 | 25.35 | 25.20 | 0.32% | 2,735,837 |
Sep 3, 2024 | 25.31 | 25.33 | 25.25 | 25.27 | 25.12 | -0.82% | 2,334,401 |
Aug 30, 2024 | 25.51 | 25.51 | 25.46 | 25.48 | 25.17 | - | 1,791,576 |
Aug 29, 2024 | 25.48 | 25.49 | 25.45 | 25.48 | 25.17 | 0.12% | 3,044,475 |
Aug 28, 2024 | 25.47 | 25.47 | 25.43 | 25.45 | 25.14 | -0.04% | 2,338,276 |
Aug 27, 2024 | 25.44 | 25.48 | 25.42 | 25.46 | 25.15 | - | 2,913,349 |
Aug 26, 2024 | 25.49 | 25.50 | 25.44 | 25.46 | 25.15 | -0.12% | 2,459,130 |
Aug 23, 2024 | 25.42 | 25.50 | 25.40 | 25.49 | 25.18 | 0.43% | 4,721,933 |
Aug 22, 2024 | 25.41 | 25.41 | 25.36 | 25.38 | 25.07 | -0.04% | 2,382,031 |
Aug 21, 2024 | 25.38 | 25.41 | 25.35 | 25.39 | 25.08 | 0.20% | 2,710,504 |
Aug 20, 2024 | 25.39 | 25.40 | 25.32 | 25.34 | 25.03 | -0.16% | 2,395,919 |
Aug 19, 2024 | 25.33 | 25.39 | 25.33 | 25.38 | 25.07 | 0.16% | 1,999,056 |
Aug 16, 2024 | 25.27 | 25.35 | 25.26 | 25.34 | 25.03 | 0.32% | 2,581,945 |
Aug 15, 2024 | 25.28 | 25.28 | 25.23 | 25.26 | 24.95 | - | 4,726,047 |
Aug 14, 2024 | 25.19 | 25.26 | 25.18 | 25.26 | 24.95 | 0.20% | 4,538,600 |
Aug 13, 2024 | 25.13 | 25.21 | 25.12 | 25.21 | 24.90 | 0.44% | 3,026,974 |
Aug 12, 2024 | 25.11 | 25.11 | 25.08 | 25.10 | 24.79 | 0.08% | 3,022,475 |
Aug 9, 2024 | 25.10 | 25.12 | 25.05 | 25.08 | 24.77 | - | 4,214,183 |
Aug 8, 2024 | 25.07 | 25.10 | 25.03 | 25.08 | 24.77 | 0.36% | 4,292,805 |
Aug 7, 2024 | 25.08 | 25.09 | 24.98 | 24.99 | 24.69 | 0.12% | 6,009,837 |
Aug 6, 2024 | 24.98 | 25.02 | 24.85 | 24.96 | 24.66 | 0.48% | 6,512,912 |
Aug 5, 2024 | 24.83 | 24.92 | 24.72 | 24.84 | 24.54 | -0.72% | 9,762,021 |
Aug 2, 2024 | 25.05 | 25.08 | 24.99 | 25.02 | 24.72 | -0.24% | 4,319,214 |
Aug 1, 2024 | 25.17 | 25.18 | 25.07 | 25.08 | 24.77 | -0.87% | 8,165,056 |
Jul 31, 2024 | 25.28 | 25.32 | 25.24 | 25.30 | 24.84 | 0.32% | 8,436,380 |
Jul 30, 2024 | 25.23 | 25.23 | 25.17 | 25.22 | 24.76 | 0.08% | 2,465,870 |
Jul 29, 2024 | 25.27 | 25.27 | 25.18 | 25.20 | 24.74 | -0.04% | 2,407,442 |
Jul 26, 2024 | 25.24 | 25.24 | 25.20 | 25.21 | 24.75 | 0.20% | 1,701,561 |
Jul 25, 2024 | 25.17 | 25.23 | 25.16 | 25.16 | 24.70 | - | 2,854,227 |
Jul 24, 2024 | 25.20 | 25.24 | 25.15 | 25.16 | 24.70 | -0.28% | 2,709,648 |
Jul 23, 2024 | 25.22 | 25.25 | 25.22 | 25.23 | 24.77 | 0.04% | 2,681,543 |
Jul 22, 2024 | 25.20 | 25.22 | 25.17 | 25.22 | 24.76 | 0.32% | 2,224,378 |
Jul 19, 2024 | 25.21 | 25.21 | 25.12 | 25.14 | 24.68 | -0.08% | 1,979,732 |
Jul 18, 2024 | 25.19 | 25.22 | 25.14 | 25.16 | 24.70 | -0.16% | 3,269,101 |
Jul 17, 2024 | 25.14 | 25.20 | 25.14 | 25.20 | 24.74 | -0.04% | 2,909,796 |
Jul 16, 2024 | 25.17 | 25.23 | 25.14 | 25.21 | 24.75 | 0.32% | 2,760,238 |
Jul 15, 2024 | 25.15 | 25.15 | 25.11 | 25.13 | 24.67 | - | 2,868,430 |
Jul 12, 2024 | 25.08 | 25.14 | 25.07 | 25.13 | 24.67 | 0.24% | 2,159,627 |
Jul 11, 2024 | 25.07 | 25.08 | 25.05 | 25.07 | 24.61 | 0.32% | 2,724,347 |
Jul 10, 2024 | 24.98 | 24.99 | 24.95 | 24.99 | 24.53 | 0.16% | 2,492,899 |
Jul 9, 2024 | 24.98 | 24.99 | 24.93 | 24.95 | 24.49 | -0.08% | 3,307,183 |
Jul 8, 2024 | 24.98 | 25.01 | 24.95 | 24.97 | 24.51 | -0.12% | 2,622,000 |
Jul 5, 2024 | 24.94 | 25.01 | 24.93 | 25.00 | 24.54 | 0.40% | 4,191,469 |
Jul 3, 2024 | 24.87 | 24.91 | 24.85 | 24.90 | 24.44 | 0.16% | 2,051,776 |
Jul 2, 2024 | 24.82 | 24.86 | 24.79 | 24.86 | 24.40 | 0.24% | 3,596,932 |
Jul 1, 2024 | 24.83 | 24.85 | 24.78 | 24.80 | 24.34 | -0.68% | 5,999,813 |
Jun 28, 2024 | 25.03 | 25.06 | 24.96 | 24.97 | 24.36 | -0.12% | 4,570,848 |
Jun 27, 2024 | 24.98 | 25.01 | 24.97 | 25.00 | 24.39 | 0.08% | 2,135,850 |
Jun 26, 2024 | 24.98 | 24.99 | 24.96 | 24.98 | 24.37 | -0.16% | 2,084,465 |
Jun 25, 2024 | 25.01 | 25.02 | 24.99 | 25.02 | 24.41 | 0.12% | 2,838,693 |
Jun 24, 2024 | 25.01 | 25.04 | 24.99 | 24.99 | 24.38 | -0.12% | 2,323,876 |
Jun 21, 2024 | 24.99 | 25.02 | 24.96 | 25.02 | 24.41 | 0.16% | 2,031,364 |
Jun 20, 2024 | 25.00 | 25.01 | 24.95 | 24.98 | 24.37 | -0.12% | 2,581,771 |
Jun 18, 2024 | 24.97 | 25.04 | 24.96 | 25.01 | 24.40 | 0.28% | 2,508,132 |
Jun 17, 2024 | 24.91 | 24.97 | 24.88 | 24.94 | 24.33 | 0.08% | 3,348,260 |
Jun 14, 2024 | 24.95 | 24.98 | 24.90 | 24.92 | 24.31 | -0.32% | 3,651,249 |
Jun 13, 2024 | 25.05 | 25.05 | 24.97 | 25.00 | 24.39 | 0.04% | 2,366,644 |
Jun 12, 2024 | 25.08 | 25.08 | 24.99 | 24.99 | 24.38 | 0.24% | 3,275,948 |
Jun 11, 2024 | 24.89 | 24.93 | 24.88 | 24.93 | 24.32 | 0.12% | 2,331,161 |
Jun 10, 2024 | 24.86 | 24.91 | 24.84 | 24.90 | 24.29 | 0.08% | 3,338,817 |
Jun 7, 2024 | 24.86 | 24.90 | 24.85 | 24.88 | 24.27 | -0.20% | 2,513,320 |
Jun 6, 2024 | 24.94 | 24.95 | 24.91 | 24.93 | 24.32 | - | 3,016,096 |
Jun 5, 2024 | 24.93 | 24.96 | 24.89 | 24.93 | 24.32 | 0.16% | 2,995,903 |
Jun 4, 2024 | 24.87 | 24.91 | 24.85 | 24.89 | 24.28 | 0.04% | 6,294,770 |