Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202525.4825.4825.4525.4625.46-0.04%3,011,469
Jul 28, 202525.4825.4825.4525.4725.470.08%2,174,333
Jul 25, 202525.4725.4925.4425.4525.45-0.04%2,684,367
Jul 24, 202525.4525.4725.4425.4625.46-0.04%2,787,765
Jul 23, 202525.4725.4825.4525.4725.470.04%2,691,026
Jul 22, 202525.4525.4625.4225.4625.460.16%3,022,591
Jul 21, 202525.4225.4425.4125.4225.420.16%2,169,217
Jul 18, 202525.3825.4025.3725.3825.380.08%1,432,360
Jul 17, 202525.3325.3625.3225.3625.360.16%6,067,895
Jul 16, 202525.3025.3325.2425.3225.320.16%8,089,545
Jul 15, 202525.3525.3625.2625.2825.28-0.24%3,192,345
Jul 14, 202525.3125.3425.3025.3425.340.12%2,477,873
Jul 11, 202525.3225.3325.2825.3125.31-0.12%3,051,755
Jul 10, 202525.3725.3725.3325.3425.34-0.04%3,541,293
Jul 9, 202525.3325.3625.3125.3525.350.24%3,544,232
Jul 8, 202525.3325.3325.2825.2925.29-0.08%2,278,501
Jul 7, 202525.3925.3925.3125.3125.31-0.35%3,526,290
Jul 3, 202525.3725.4025.3525.4025.400.12%1,303,739
Jul 2, 202525.3325.3825.3025.3725.370.16%1,996,158
Jul 1, 202525.3125.3525.3025.3325.33-0.59%2,057,660
Jun 30, 202525.4825.5025.4525.4825.330.20%1,949,500
Jun 27, 202525.4425.4525.4125.4325.28-0.04%2,353,824
Jun 26, 202525.4025.4425.3925.4425.290.24%2,386,881
Jun 25, 202525.3925.3925.3625.3825.23-2,205,948
Jun 24, 202525.3425.4025.3325.3825.230.28%8,893,151
Jun 23, 202525.2725.3325.2625.3125.160.12%2,920,995
Jun 20, 202525.2325.2825.2225.2825.130.28%3,330,909
Jun 18, 202525.1925.2525.1725.2125.060.20%3,078,876
Jun 17, 202525.2025.2125.1525.1625.01-0.16%2,443,035
Jun 16, 202525.1825.2225.1725.2025.050.28%2,662,054
Jun 13, 202525.1625.1725.1225.1324.98-0.24%2,166,191
Jun 12, 202525.1825.2025.1625.1925.040.04%2,139,536
Jun 11, 202525.2125.2225.1725.1825.03-2,695,263
Jun 10, 202525.1625.1925.1325.1825.030.16%1,336,309
Jun 9, 202525.1125.1625.1125.1424.990.04%2,253,703
Jun 6, 202525.1525.1525.1125.1324.98-1,508,364
Jun 5, 202525.1725.1825.1125.1324.98-0.16%2,162,251
Jun 4, 202525.1425.1825.1325.1725.020.20%2,910,472
Jun 3, 202525.1025.1425.0925.1224.970.20%2,631,879
Jun 2, 202525.0725.0825.0225.0724.92-0.63%3,111,227
May 30, 202525.2125.2525.1925.2324.930.04%4,192,900
May 29, 202525.2425.2425.2025.2224.920.08%2,721,165
May 28, 202525.2125.2125.1525.2024.900.04%2,484,690
May 27, 202525.1625.2125.1325.1924.890.48%4,265,942
May 23, 202525.0125.0825.0025.0724.77-3,695,625
May 22, 202525.0225.0925.0125.0724.770.16%2,916,501
May 21, 202525.1125.1425.0225.0324.73-0.56%3,601,240
May 20, 202525.1525.1925.1325.1724.87-0.04%4,182,609
May 19, 202525.1025.1925.0925.1824.88-2,924,129
May 16, 202525.1925.2025.1525.1824.880.12%2,528,708