Skip to main content
SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.55
+0.02 (0.08%)
Nov 21, 2024, 11:49 AM EST - Market open

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.5425.5425.5025.5325.53-0.04%1,422,403
Nov 19, 202425.4825.5525.4825.5425.540.16%2,330,514
Nov 18, 202425.4825.5125.4625.5025.500.08%1,301,197
Nov 15, 202425.4625.4825.4225.4825.480.04%2,758,499
Nov 14, 202425.5425.5425.4725.4725.47-0.20%1,633,746
Nov 13, 202425.5425.5425.4925.5225.520.04%2,068,687
Nov 12, 202425.6125.6125.4925.5125.51-0.43%3,892,781
Nov 11, 202425.6325.6325.6025.6225.62-0.04%1,513,134
Nov 8, 202425.6225.6325.5825.6325.630.20%2,777,252
Nov 7, 202425.4925.5925.4725.5825.580.35%2,746,429
Nov 6, 202425.4925.5025.4225.4925.490.24%3,465,234
Nov 5, 202425.3925.4325.3825.4325.430.20%1,931,902
Nov 4, 202425.4025.4025.3625.3825.380.24%1,022,166
Nov 1, 202425.4125.4125.3125.3225.32-0.63%5,310,757
Oct 31, 202425.5225.5225.4625.4825.32-0.16%5,670,200
Oct 30, 202425.5625.5925.5025.5225.36-0.12%2,179,149
Oct 29, 202425.5225.5525.4825.5525.390.04%3,870,326
Oct 28, 202425.5725.5725.5225.5425.380.20%1,287,152
Oct 25, 202425.5525.5625.4825.4925.33-0.04%1,462,796
Oct 24, 202425.5125.5325.4725.5025.340.16%1,329,745
Oct 23, 202425.5025.5025.4325.4625.30-0.16%3,635,482
Oct 22, 202425.5225.5225.4725.5025.34-0.08%2,213,242
Oct 21, 202425.5925.5925.4925.5225.36-0.27%2,253,196
Oct 18, 202425.5925.6125.5725.5925.430.12%2,472,713
Oct 17, 202425.6025.6025.5225.5625.40-0.04%2,583,697
Oct 16, 202425.5725.6025.5625.5725.410.16%2,063,411
Oct 15, 202425.5425.5925.5325.5325.37-0.12%2,561,444
Oct 14, 202425.5425.5625.5125.5625.400.12%1,291,540
Oct 11, 202425.4925.5525.4925.5325.370.20%1,510,453
Oct 10, 202425.4925.4925.4425.4825.32-0.04%2,798,765
Oct 9, 202425.4925.4925.4625.4925.330.12%2,884,861
Oct 8, 202425.4825.4925.4625.4625.300.04%6,235,452
Oct 7, 202425.5225.5225.4425.4525.29-0.35%3,492,549
Oct 4, 202425.5725.5725.5125.5425.38-3,211,128
Oct 3, 202425.5725.5825.5325.5425.38-0.20%4,385,330
Oct 2, 202425.5725.5925.5525.5925.43-0.04%3,694,630
Oct 1, 202425.6125.6225.5725.6025.44-0.58%7,298,159
Sep 30, 202425.7525.7725.7225.7525.44-6,150,468
Sep 27, 202425.7225.7625.7125.7525.440.31%3,915,888
Sep 26, 202425.6825.6925.6425.6725.360.12%2,661,155
Sep 25, 202425.6625.6725.6425.6425.33-0.19%2,299,269
Sep 24, 202425.6825.6925.6525.6925.380.08%2,201,140
Sep 23, 202425.7025.7025.6725.6725.36-0.16%3,101,875
Sep 20, 202425.7025.7225.6525.7125.400.04%2,589,000
Sep 19, 202425.7425.7425.6725.7025.390.27%2,329,919
Sep 18, 202425.6125.7225.5825.6325.320.12%2,393,720
Sep 17, 202425.6225.6325.5825.6025.29-5,013,186
Sep 16, 202425.5525.6125.5325.6025.290.27%3,289,606
Sep 13, 202425.5125.5525.4925.5325.220.20%2,693,469
Sep 12, 202425.4425.4925.4225.4825.170.16%2,149,457
Sep 11, 202425.4025.4525.3525.4425.130.16%2,747,894
Sep 10, 202425.4625.4625.3825.4025.09-0.20%3,876,939
Sep 9, 202425.4325.4625.4025.4525.140.20%2,866,060
Sep 6, 202425.4425.4725.3525.4025.09-0.12%3,907,415
Sep 5, 202425.3825.4425.3625.4325.120.32%2,910,678
Sep 4, 202425.2725.3725.2625.3525.040.32%2,735,837
Sep 3, 202425.3125.3325.2525.2724.96-0.82%2,334,401
Aug 30, 202425.5125.5125.4625.4825.02-1,791,576
Aug 29, 202425.4825.4925.4525.4825.020.12%3,044,475
Aug 28, 202425.4725.4725.4325.4524.99-0.04%2,338,276
Aug 27, 202425.4425.4825.4225.4625.00-2,913,349
Aug 26, 202425.4925.5025.4425.4625.00-0.12%2,459,130
Aug 23, 202425.4225.5025.4025.4925.030.43%4,721,933
Aug 22, 202425.4125.4125.3625.3824.92-0.04%2,382,031
Aug 21, 202425.3825.4125.3525.3924.930.20%2,710,504
Aug 20, 202425.3925.4025.3225.3424.88-0.16%2,395,919
Aug 19, 202425.3325.3925.3325.3824.920.16%1,999,056
Aug 16, 202425.2725.3525.2625.3424.880.32%2,581,945
Aug 15, 202425.2825.2825.2325.2624.80-4,726,047
Aug 14, 202425.1925.2625.1825.2624.800.20%4,538,600
Aug 13, 202425.1325.2125.1225.2124.750.44%3,026,974
Aug 12, 202425.1125.1125.0825.1024.640.08%3,022,475
Aug 9, 202425.1025.1225.0525.0824.62-4,214,183
Aug 8, 202425.0725.1025.0325.0824.620.36%4,292,805
Aug 7, 202425.0825.0924.9824.9924.530.12%6,009,837
Aug 6, 202424.9825.0224.8524.9624.510.48%6,512,912
Aug 5, 202424.8324.9224.7224.8424.39-0.72%9,762,021
Aug 2, 202425.0525.0824.9925.0224.56-0.24%4,319,214
Aug 1, 202425.1725.1825.0725.0824.62-0.87%8,165,056
Jul 31, 202425.2825.3225.2425.3024.680.32%8,436,380
Jul 30, 202425.2325.2325.1725.2224.610.08%2,465,870
Jul 29, 202425.2725.2725.1825.2024.59-0.04%2,407,442
Jul 26, 202425.2425.2425.2025.2124.600.20%1,701,561
Jul 25, 202425.1725.2325.1625.1624.55-2,854,227
Jul 24, 202425.2025.2425.1525.1624.55-0.28%2,709,648
Jul 23, 202425.2225.2525.2225.2324.620.04%2,681,543
Jul 22, 202425.2025.2225.1725.2224.610.32%2,224,378
Jul 19, 202425.2125.2125.1225.1424.53-0.08%1,979,732
Jul 18, 202425.1925.2225.1425.1624.55-0.16%3,269,101
Jul 17, 202425.1425.2025.1425.2024.59-0.04%2,909,796
Jul 16, 202425.1725.2325.1425.2124.600.32%2,760,238
Jul 15, 202425.1525.1525.1125.1324.52-2,868,430
Jul 12, 202425.0825.1425.0725.1324.520.24%2,159,627
Jul 11, 202425.0725.0825.0525.0724.460.32%2,724,347
Jul 10, 202424.9824.9924.9524.9924.380.16%2,492,899
Jul 9, 202424.9824.9924.9324.9524.34-0.08%3,307,183
Jul 8, 202424.9825.0124.9524.9724.36-0.12%2,622,000
Jul 5, 202424.9425.0124.9325.0024.390.40%4,191,469
Jul 3, 202424.8724.9124.8524.9024.290.16%2,051,776
Jul 2, 202424.8224.8624.7924.8624.250.24%3,596,932