Skip to main content
logo
SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.43
+0.07 (0.28%)
Sep 3, 2025, 4:00 PM - Market closed

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202525.3825.4325.3725.4325.430.28%3,764,019
Sep 2, 202525.3425.3825.3125.3625.36-0.70%6,561,012
Aug 29, 202525.5825.5825.5325.5425.39-0.12%5,338,425
Aug 28, 202525.5625.5825.5525.5725.420.04%2,936,887
Aug 27, 202525.5425.5725.5325.5625.410.04%3,344,789
Aug 26, 202525.5225.5525.5025.5525.400.27%3,797,578
Aug 25, 202525.5225.5225.4825.4825.33-0.16%3,655,815
Aug 22, 202525.3825.5325.3825.5225.370.71%3,040,052
Aug 21, 202525.3725.3725.3325.3425.19-0.20%3,235,514
Aug 20, 202525.4025.4025.3725.3925.24-2,516,646
Aug 19, 202525.4025.4225.3925.3925.24-0.04%4,699,690
Aug 18, 202525.4125.4325.3925.4025.25-2,554,015
Aug 15, 202525.4225.4225.3925.4025.25-0.04%965,486
Aug 14, 202525.4225.4425.3925.4125.26-0.24%3,079,181
Aug 13, 202525.4325.4725.4225.4725.320.32%3,058,876
Aug 12, 202525.3825.4025.3725.3925.240.16%3,389,961
Aug 11, 202525.3625.3825.3525.3525.20-1,642,746
Aug 8, 202525.3625.3725.3425.3525.20-1,943,151
Aug 7, 202525.3925.4025.3425.3525.20-0.08%6,025,832
Aug 6, 202525.3525.3825.3325.3725.220.12%3,914,924
Aug 5, 202525.3625.3625.3125.3425.19-0.04%2,232,480
Aug 4, 202525.3025.3525.3025.3525.200.28%2,009,914
Aug 1, 202525.2825.2925.2325.2825.13-0.59%4,037,130
Jul 31, 202525.4525.4625.4225.4325.130.04%6,032,170
Jul 30, 202525.4725.4725.3925.4225.12-0.16%2,737,762
Jul 29, 202525.4825.4825.4525.4625.16-0.04%3,011,473
Jul 28, 202525.4825.4825.4525.4725.170.08%2,174,333
Jul 25, 202525.4725.4925.4425.4525.15-0.04%2,684,367
Jul 24, 202525.4525.4725.4425.4625.16-0.04%2,787,765
Jul 23, 202525.4725.4825.4525.4725.170.04%2,691,026
Jul 22, 202525.4525.4625.4225.4625.160.16%3,022,591
Jul 21, 202525.4225.4425.4125.4225.120.16%2,169,217
Jul 18, 202525.3825.4025.3725.3825.080.08%1,432,360
Jul 17, 202525.3325.3625.3225.3625.060.16%6,067,895
Jul 16, 202525.3025.3325.2425.3225.020.16%8,089,545
Jul 15, 202525.3525.3625.2625.2824.98-0.24%3,192,345
Jul 14, 202525.3125.3425.3025.3425.040.12%2,477,873
Jul 11, 202525.3225.3325.2825.3125.01-0.12%3,051,755
Jul 10, 202525.3725.3725.3325.3425.04-0.04%3,541,293
Jul 9, 202525.3325.3625.3125.3525.050.24%3,544,232
Jul 8, 202525.3325.3325.2825.2924.99-0.08%2,278,501
Jul 7, 202525.3925.3925.3125.3125.01-0.35%3,526,290
Jul 3, 202525.3725.4025.3525.4025.100.12%1,303,739
Jul 2, 202525.3325.3825.3025.3725.070.16%1,996,158
Jul 1, 202525.3125.3525.3025.3325.03-0.59%2,057,660
Jun 30, 202525.4825.5025.4525.4825.030.20%1,949,500
Jun 27, 202525.4425.4525.4125.4324.98-0.04%2,353,824
Jun 26, 202525.4025.4425.3925.4424.990.24%2,386,881
Jun 25, 202525.3925.3925.3625.3824.93-2,205,948
Jun 24, 202525.3425.4025.3325.3824.930.28%8,893,151