SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.43
-0.04 (-0.14%)
Jul 30, 2025, 11:50 AM - Market open
SJNK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 25.48 | 25.48 | 25.45 | 25.46 | 25.46 | -0.04% | 3,011,469 |
Jul 28, 2025 | 25.48 | 25.48 | 25.45 | 25.47 | 25.47 | 0.08% | 2,174,333 |
Jul 25, 2025 | 25.47 | 25.49 | 25.44 | 25.45 | 25.45 | -0.04% | 2,684,367 |
Jul 24, 2025 | 25.45 | 25.47 | 25.44 | 25.46 | 25.46 | -0.04% | 2,787,765 |
Jul 23, 2025 | 25.47 | 25.48 | 25.45 | 25.47 | 25.47 | 0.04% | 2,691,026 |
Jul 22, 2025 | 25.45 | 25.46 | 25.42 | 25.46 | 25.46 | 0.16% | 3,022,591 |
Jul 21, 2025 | 25.42 | 25.44 | 25.41 | 25.42 | 25.42 | 0.16% | 2,169,217 |
Jul 18, 2025 | 25.38 | 25.40 | 25.37 | 25.38 | 25.38 | 0.08% | 1,432,360 |
Jul 17, 2025 | 25.33 | 25.36 | 25.32 | 25.36 | 25.36 | 0.16% | 6,067,895 |
Jul 16, 2025 | 25.30 | 25.33 | 25.24 | 25.32 | 25.32 | 0.16% | 8,089,545 |
Jul 15, 2025 | 25.35 | 25.36 | 25.26 | 25.28 | 25.28 | -0.24% | 3,192,345 |
Jul 14, 2025 | 25.31 | 25.34 | 25.30 | 25.34 | 25.34 | 0.12% | 2,477,873 |
Jul 11, 2025 | 25.32 | 25.33 | 25.28 | 25.31 | 25.31 | -0.12% | 3,051,755 |
Jul 10, 2025 | 25.37 | 25.37 | 25.33 | 25.34 | 25.34 | -0.04% | 3,541,293 |
Jul 9, 2025 | 25.33 | 25.36 | 25.31 | 25.35 | 25.35 | 0.24% | 3,544,232 |
Jul 8, 2025 | 25.33 | 25.33 | 25.28 | 25.29 | 25.29 | -0.08% | 2,278,501 |
Jul 7, 2025 | 25.39 | 25.39 | 25.31 | 25.31 | 25.31 | -0.35% | 3,526,290 |
Jul 3, 2025 | 25.37 | 25.40 | 25.35 | 25.40 | 25.40 | 0.12% | 1,303,739 |
Jul 2, 2025 | 25.33 | 25.38 | 25.30 | 25.37 | 25.37 | 0.16% | 1,996,158 |
Jul 1, 2025 | 25.31 | 25.35 | 25.30 | 25.33 | 25.33 | -0.59% | 2,057,660 |
Jun 30, 2025 | 25.48 | 25.50 | 25.45 | 25.48 | 25.33 | 0.20% | 1,949,500 |
Jun 27, 2025 | 25.44 | 25.45 | 25.41 | 25.43 | 25.28 | -0.04% | 2,353,824 |
Jun 26, 2025 | 25.40 | 25.44 | 25.39 | 25.44 | 25.29 | 0.24% | 2,386,881 |
Jun 25, 2025 | 25.39 | 25.39 | 25.36 | 25.38 | 25.23 | - | 2,205,948 |
Jun 24, 2025 | 25.34 | 25.40 | 25.33 | 25.38 | 25.23 | 0.28% | 8,893,151 |
Jun 23, 2025 | 25.27 | 25.33 | 25.26 | 25.31 | 25.16 | 0.12% | 2,920,995 |
Jun 20, 2025 | 25.23 | 25.28 | 25.22 | 25.28 | 25.13 | 0.28% | 3,330,909 |
Jun 18, 2025 | 25.19 | 25.25 | 25.17 | 25.21 | 25.06 | 0.20% | 3,078,876 |
Jun 17, 2025 | 25.20 | 25.21 | 25.15 | 25.16 | 25.01 | -0.16% | 2,443,035 |
Jun 16, 2025 | 25.18 | 25.22 | 25.17 | 25.20 | 25.05 | 0.28% | 2,662,054 |
Jun 13, 2025 | 25.16 | 25.17 | 25.12 | 25.13 | 24.98 | -0.24% | 2,166,191 |
Jun 12, 2025 | 25.18 | 25.20 | 25.16 | 25.19 | 25.04 | 0.04% | 2,139,536 |
Jun 11, 2025 | 25.21 | 25.22 | 25.17 | 25.18 | 25.03 | - | 2,695,263 |
Jun 10, 2025 | 25.16 | 25.19 | 25.13 | 25.18 | 25.03 | 0.16% | 1,336,309 |
Jun 9, 2025 | 25.11 | 25.16 | 25.11 | 25.14 | 24.99 | 0.04% | 2,253,703 |
Jun 6, 2025 | 25.15 | 25.15 | 25.11 | 25.13 | 24.98 | - | 1,508,364 |
Jun 5, 2025 | 25.17 | 25.18 | 25.11 | 25.13 | 24.98 | -0.16% | 2,162,251 |
Jun 4, 2025 | 25.14 | 25.18 | 25.13 | 25.17 | 25.02 | 0.20% | 2,910,472 |
Jun 3, 2025 | 25.10 | 25.14 | 25.09 | 25.12 | 24.97 | 0.20% | 2,631,879 |
Jun 2, 2025 | 25.07 | 25.08 | 25.02 | 25.07 | 24.92 | -0.63% | 3,111,227 |
May 30, 2025 | 25.21 | 25.25 | 25.19 | 25.23 | 24.93 | 0.04% | 4,192,900 |
May 29, 2025 | 25.24 | 25.24 | 25.20 | 25.22 | 24.92 | 0.08% | 2,721,165 |
May 28, 2025 | 25.21 | 25.21 | 25.15 | 25.20 | 24.90 | 0.04% | 2,484,690 |
May 27, 2025 | 25.16 | 25.21 | 25.13 | 25.19 | 24.89 | 0.48% | 4,265,942 |
May 23, 2025 | 25.01 | 25.08 | 25.00 | 25.07 | 24.77 | - | 3,695,625 |
May 22, 2025 | 25.02 | 25.09 | 25.01 | 25.07 | 24.77 | 0.16% | 2,916,501 |
May 21, 2025 | 25.11 | 25.14 | 25.02 | 25.03 | 24.73 | -0.56% | 3,601,240 |
May 20, 2025 | 25.15 | 25.19 | 25.13 | 25.17 | 24.87 | -0.04% | 4,182,609 |
May 19, 2025 | 25.10 | 25.19 | 25.09 | 25.18 | 24.88 | - | 2,924,129 |
May 16, 2025 | 25.19 | 25.20 | 25.15 | 25.18 | 24.88 | 0.12% | 2,528,708 |