Skip to main content
SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.14
-0.07 (-0.28%)
At close: Mar 28, 2025, 4:00 PM
25.29
+0.15 (0.58%)
After-hours: Mar 28, 2025, 8:00 PM EDT

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.2225.2225.1125.1425.14-0.28%2,763,168
Mar 27, 202525.2425.2625.2025.2125.21-0.16%1,701,939
Mar 26, 202525.3325.3425.2125.2525.25-0.36%2,915,981
Mar 25, 202525.3825.3925.3325.3425.34-0.08%2,013,650
Mar 24, 202525.3325.3725.3225.3625.360.36%2,648,916
Mar 21, 202525.2825.2925.2225.2725.27-0.08%1,667,214
Mar 20, 202525.3225.3625.2825.2925.29-0.16%2,613,704
Mar 19, 202525.2125.3525.2025.3325.330.52%3,851,194
Mar 18, 202525.2325.2425.1925.2025.20-0.16%2,324,642
Mar 17, 202525.2025.2525.1925.2425.240.20%2,638,402
Mar 14, 202525.1625.2125.1425.1925.190.44%3,627,202
Mar 13, 202525.2125.2125.0725.0825.08-0.52%3,542,485
Mar 12, 202525.2825.2825.2025.2125.210.04%2,119,274
Mar 11, 202525.3025.3125.1725.2025.20-0.32%7,112,383
Mar 10, 202525.3625.3625.2725.2825.28-0.35%3,373,579
Mar 7, 202525.3725.4025.3425.3725.370.16%5,803,023
Mar 6, 202525.3725.4025.3225.3325.33-0.35%4,496,228
Mar 5, 202525.4125.4425.3825.4225.420.04%3,778,938
Mar 4, 202525.3925.4325.3325.4125.41-0.04%5,638,988
Mar 3, 202525.4825.4825.4125.4225.42-0.86%5,978,821
Feb 28, 202525.6025.6425.5825.6425.490.27%4,480,575
Feb 27, 202525.6325.6325.5525.5725.42-0.12%4,351,572
Feb 26, 202525.6125.6325.5925.6025.450.08%5,592,268
Feb 25, 202525.5925.5925.5525.5825.430.20%5,659,458
Feb 24, 202525.5025.5625.4925.5325.380.04%1,829,766
Feb 21, 202525.5625.5725.5125.5225.37-0.12%1,199,258
Feb 20, 202525.5425.5525.5125.5525.400.08%2,198,054
Feb 19, 202525.4925.5325.4825.5325.380.04%2,711,989
Feb 18, 202525.5625.5625.4925.5225.37-0.04%1,756,180
Feb 14, 202525.5225.5625.5225.5325.380.12%1,597,757
Feb 13, 202525.4525.5125.4325.5025.350.31%2,879,145
Feb 12, 202525.3925.4425.3825.4225.27-0.16%3,988,329
Feb 11, 202525.4625.4725.4425.4625.31-0.04%2,637,027
Feb 10, 202525.4625.4925.4525.4725.320.20%2,852,247
Feb 7, 202525.4725.4825.4125.4225.27-0.20%2,706,026
Feb 6, 202525.5225.5225.4725.4725.32-0.16%1,877,760
Feb 5, 202525.4825.5325.4525.5125.360.24%2,025,922
Feb 4, 202525.4125.4525.3825.4525.300.28%2,281,583
Feb 3, 202525.4025.4225.3225.3825.23-0.70%3,946,782
Jan 31, 202525.6525.6525.5525.5625.26-0.20%2,854,467
Jan 30, 202525.6325.6425.5925.6125.310.12%3,098,593
Jan 29, 202525.6025.6125.5525.5825.28-0.12%3,125,336
Jan 28, 202525.6025.6125.5525.6125.31-1,925,330
Jan 27, 202525.5825.6225.5525.6125.310.12%1,924,290
Jan 24, 202525.5925.6225.5725.5825.280.04%4,719,551
Jan 23, 202525.5625.5725.5125.5725.270.20%2,173,004
Jan 22, 202525.5925.5925.5225.5225.22-0.20%3,029,713
Jan 21, 202525.5225.5825.5225.5725.270.27%2,510,232
Jan 17, 202525.5025.5225.4825.5025.200.12%2,104,075
Jan 16, 202525.4425.5025.4125.4725.170.08%3,383,656