Skip to main content
logo
State Street SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.31
+0.08 (0.32%)
Feb 6, 2026, 4:00 PM EST - Market closed

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202625.2825.3125.2625.3125.310.32%4,693,628
Feb 5, 202625.2525.2625.2225.2325.23-0.08%5,657,565
Feb 4, 202625.3025.3025.2425.2525.25-0.16%3,425,403
Feb 3, 202625.3125.3325.2525.2925.29-0.04%10,943,295
Feb 2, 202625.2725.3225.2725.3025.30-0.51%3,554,645
Jan 30, 202625.4125.4325.3925.4325.290.04%3,449,672
Jan 29, 202625.4325.4425.3825.4225.28-0.08%3,078,989
Jan 28, 202625.4725.4825.4225.4425.30-0.08%2,728,290
Jan 27, 202625.4725.4825.4525.4625.32-0.04%1,954,752
Jan 26, 202625.4825.4825.4525.4725.330.08%2,608,948
Jan 23, 202625.4825.4825.4325.4525.31-0.08%1,338,700
Jan 22, 202625.4825.4925.4625.4725.330.08%2,751,259
Jan 21, 202625.4225.4825.4225.4525.310.16%3,356,569
Jan 20, 202625.3725.4325.3525.4125.27-0.16%3,892,955
Jan 16, 202625.4625.4725.4425.4525.310.08%2,621,672
Jan 15, 202625.4525.4525.4225.4325.290.04%3,701,206
Jan 14, 202625.4325.4325.4025.4225.28-0.04%3,322,075
Jan 13, 202625.4525.4525.4125.4325.29-3,541,529
Jan 12, 202625.4025.4425.4025.4325.29-4,396,526
Jan 9, 202625.4225.4425.4125.4325.290.08%5,905,323
Jan 8, 202625.3925.4225.3725.4125.270.12%3,419,394
Jan 7, 202625.4225.4225.3825.3825.24-0.08%3,904,481
Jan 6, 202625.3925.4025.3725.4025.260.04%3,112,825
Jan 5, 202625.3525.3925.3425.3925.250.28%4,171,960
Jan 2, 202625.3525.3525.3025.3225.18-2,794,875
Dec 31, 202525.3325.3425.3125.3225.18-1,627,197
Dec 30, 202525.3225.3425.3025.3225.180.08%3,183,149
Dec 29, 202525.2925.3225.2825.3025.16-3,893,184
Dec 26, 202525.3225.3225.2925.3025.16-0.08%1,779,579
Dec 24, 202525.2725.3225.2725.3225.180.20%1,808,438
Dec 23, 202525.2425.2725.2425.2725.130.04%2,286,666
Dec 22, 202525.2725.2725.2225.2625.120.12%3,255,147
Dec 19, 202525.2725.2825.2325.2325.09-0.08%2,214,541
Dec 18, 202525.2525.2525.2125.2525.11-0.28%3,666,730
Dec 17, 202525.3525.3625.3125.3225.04-0.12%4,112,775
Dec 16, 202525.3525.3625.3325.3525.070.04%5,529,473
Dec 15, 202525.3525.3625.3325.3425.060.04%4,422,851
Dec 12, 202525.3725.3825.3225.3325.05-0.16%4,742,340
Dec 11, 202525.3625.3825.3525.3725.09-5,428,947
Dec 10, 202525.3125.4025.3025.3725.090.28%4,509,225
Dec 9, 202525.3225.3425.2925.3025.02-0.12%3,103,767
Dec 8, 202525.3725.3725.3025.3325.05-0.08%5,876,093
Dec 5, 202525.3725.3825.3425.3525.07-0.04%5,015,357
Dec 4, 202525.3725.3725.3225.3625.080.04%3,751,325
Dec 3, 202525.3325.3825.3225.3525.070.12%3,860,140
Dec 2, 202525.3025.3225.2825.3225.040.16%2,898,617
Dec 1, 202525.3025.3025.2525.2825.00-0.71%3,927,147
Nov 28, 202525.4825.4925.4525.4625.030.04%1,936,723
Nov 26, 202525.4325.4625.4225.4525.020.12%3,982,233
Nov 25, 202525.3525.4325.3525.4224.990.32%10,152,053