Skip to main content
SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.02
+0.19 (0.77%)
Apr 24, 2025, 4:00 PM EDT - Market closed

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202524.9125.0424.8925.0225.020.77%5,230,295
Apr 23, 202524.9825.0224.8124.8324.830.61%3,538,223
Apr 22, 202524.6924.7524.6724.6824.680.28%3,730,129
Apr 21, 202524.6524.6624.5524.6124.61-0.49%4,575,521
Apr 17, 202524.7124.7524.6824.7324.730.57%2,950,504
Apr 16, 202524.6024.6724.5524.5924.59-0.08%4,923,994
Apr 15, 202524.6024.6624.5824.6124.610.24%3,426,610
Apr 14, 202524.6224.6424.5124.5524.550.45%2,582,683
Apr 11, 202524.3224.5624.2224.4424.440.41%5,109,693
Apr 10, 202524.5424.6424.2424.3424.34-1.66%6,549,817
Apr 9, 202524.0624.7923.9424.7524.752.61%8,767,990
Apr 8, 202524.5424.5424.0224.1224.12-0.29%12,562,418
Apr 7, 202524.0924.5623.9224.1924.19-0.74%25,296,263
Apr 4, 202524.5924.5924.2024.3724.37-1.69%33,495,026
Apr 3, 202524.8724.9224.7424.7924.79-1.16%8,467,661
Apr 2, 202525.0125.0925.0025.0825.080.16%3,620,177
Apr 1, 202525.0125.0724.9825.0425.04-0.48%3,731,860
Mar 31, 202525.0825.1725.0725.1625.000.08%6,018,661
Mar 28, 202525.2225.2225.1125.1424.98-0.28%2,763,170
Mar 27, 202525.2425.2625.2025.2125.05-0.16%1,701,939
Mar 26, 202525.3325.3425.2125.2525.09-0.36%2,915,981
Mar 25, 202525.3825.3925.3325.3425.18-0.08%2,013,650
Mar 24, 202525.3325.3725.3225.3625.200.36%2,648,916
Mar 21, 202525.2825.2925.2225.2725.11-0.08%1,667,214
Mar 20, 202525.3225.3625.2825.2925.13-0.16%2,613,704
Mar 19, 202525.2125.3525.2025.3325.170.52%3,851,194
Mar 18, 202525.2325.2425.1925.2025.04-0.16%2,324,642
Mar 17, 202525.2025.2525.1925.2425.080.20%2,638,402
Mar 14, 202525.1625.2125.1425.1925.030.44%3,627,202
Mar 13, 202525.2125.2125.0725.0824.92-0.52%3,542,485
Mar 12, 202525.2825.2825.2025.2125.050.04%2,119,274
Mar 11, 202525.3025.3125.1725.2025.04-0.32%7,112,383
Mar 10, 202525.3625.3625.2725.2825.12-0.35%3,373,579
Mar 7, 202525.3725.4025.3425.3725.210.16%5,803,023
Mar 6, 202525.3725.4025.3225.3325.17-0.35%4,496,228
Mar 5, 202525.4125.4425.3825.4225.260.04%3,778,938
Mar 4, 202525.3925.4325.3325.4125.25-0.04%5,638,988
Mar 3, 202525.4825.4825.4125.4225.26-0.86%5,978,821
Feb 28, 202525.6025.6425.5825.6425.330.27%4,480,575
Feb 27, 202525.6325.6325.5525.5725.26-0.12%4,351,572
Feb 26, 202525.6125.6325.5925.6025.290.08%5,592,268
Feb 25, 202525.5925.5925.5525.5825.270.20%5,659,458
Feb 24, 202525.5025.5625.4925.5325.220.04%1,829,766
Feb 21, 202525.5625.5725.5125.5225.21-0.12%1,199,258
Feb 20, 202525.5425.5525.5125.5525.240.08%2,198,054
Feb 19, 202525.4925.5325.4825.5325.220.04%2,711,989
Feb 18, 202525.5625.5625.4925.5225.21-0.04%1,756,180
Feb 14, 202525.5225.5625.5225.5325.220.12%1,597,757
Feb 13, 202525.4525.5125.4325.5025.190.31%2,879,145
Feb 12, 202525.3925.4425.3825.4225.11-0.16%3,988,329