Skip to main content
logo
State Street SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.30
-0.02 (-0.08%)
Dec 26, 2025, 4:00 PM EST - Market closed

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202525.3225.3225.2925.3025.30-0.08%1,779,579
Dec 24, 202525.2725.3225.2725.3225.320.20%1,808,430
Dec 23, 202525.2425.2725.2425.2725.270.04%2,286,646
Dec 22, 202525.2725.2725.2225.2625.260.12%3,255,147
Dec 19, 202525.2725.2825.2325.2325.23-0.08%2,214,498
Dec 18, 202525.2525.2525.2125.2525.25-0.28%3,666,730
Dec 17, 202525.3525.3625.3125.3225.18-0.12%4,112,775
Dec 16, 202525.3525.3625.3325.3525.210.04%5,529,473
Dec 15, 202525.3525.3625.3325.3425.200.04%4,422,851
Dec 12, 202525.3725.3825.3225.3325.19-0.16%4,742,340
Dec 11, 202525.3625.3825.3525.3725.23-5,428,947
Dec 10, 202525.3125.4025.3025.3725.230.28%4,509,225
Dec 9, 202525.3225.3425.2925.3025.16-0.12%3,103,767
Dec 8, 202525.3725.3725.3025.3325.19-0.08%5,876,093
Dec 5, 202525.3725.3825.3425.3525.21-0.04%5,015,357
Dec 4, 202525.3725.3725.3225.3625.220.04%3,751,325
Dec 3, 202525.3325.3825.3225.3525.210.12%3,860,140
Dec 2, 202525.3025.3225.2825.3225.180.16%2,898,617
Dec 1, 202525.3025.3025.2525.2825.14-0.71%3,927,147
Nov 28, 202525.4825.4925.4525.4625.170.04%1,936,723
Nov 26, 202525.4325.4625.4225.4525.160.12%3,982,233
Nov 25, 202525.3525.4325.3525.4225.130.32%10,152,053
Nov 24, 202525.3225.3625.3125.3425.050.24%2,621,552
Nov 21, 202525.2625.3025.2325.2824.990.28%4,586,942
Nov 20, 202525.3125.3325.2125.2124.92-0.08%4,481,079
Nov 19, 202525.2225.2725.2125.2324.940.08%2,763,961
Nov 18, 202525.1925.2425.1825.2124.92-0.04%3,806,098
Nov 17, 202525.2525.2625.1925.2224.93-0.08%3,409,890
Nov 14, 202525.2225.3025.2225.2424.95-2,926,348
Nov 13, 202525.3225.3225.2225.2424.95-0.36%3,221,006
Nov 12, 202525.3925.3925.3225.3325.04-0.24%2,587,958
Nov 11, 202525.3525.3925.3525.3925.100.16%1,525,130
Nov 10, 202525.3325.3825.3225.3525.060.28%4,323,978
Nov 7, 202525.2625.2825.2225.2824.99-2,976,752
Nov 6, 202525.2925.2925.2325.2824.990.08%7,239,309
Nov 5, 202525.2525.2825.2425.2624.970.12%3,740,517
Nov 4, 202525.1925.2625.1925.2324.94-0.08%6,439,581
Nov 3, 202525.3125.3125.2425.2524.96-0.75%7,258,779
Oct 31, 202525.4825.5025.4325.4425.01-0.08%8,119,318
Oct 30, 202525.4525.4925.4425.4625.03-0.08%5,393,103
Oct 29, 202525.5525.5625.4825.4825.05-0.31%5,356,605
Oct 28, 202525.5825.5825.5425.5625.13-0.04%5,435,816
Oct 27, 202525.5425.5825.5325.5725.140.24%5,506,007
Oct 24, 202525.5025.5125.4925.5125.080.31%2,477,753
Oct 23, 202525.4125.4525.4025.4325.000.12%5,907,933
Oct 22, 202525.4225.4425.3725.4024.97-0.20%7,716,097
Oct 21, 202525.4725.4825.4325.4525.02-0.04%4,009,468
Oct 20, 202525.4425.4825.4225.4625.030.16%3,301,626
Oct 17, 202525.3825.4325.3425.4224.990.20%5,916,452
Oct 16, 202525.4525.4525.3525.3724.94-0.28%7,463,103