Skip to main content
logo
State Street SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.06
+0.09 (0.36%)
At close: Mar 9, 2026, 4:00 PM EDT
25.06
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.9225.0624.9125.05-0.32%4,104,845
Mar 6, 202624.9925.0324.9424.9724.97-0.32%4,110,493
Mar 5, 202625.1125.1125.0425.0525.05-0.32%4,430,646
Mar 4, 202625.0825.1425.0825.1325.130.32%4,166,339
Mar 3, 202625.0125.1024.9825.0525.05-0.24%5,605,851
Mar 2, 202625.0525.1325.0225.1125.11-0.55%9,076,683
Feb 27, 202625.2525.2825.2525.2525.11-0.24%6,963,751
Feb 26, 202625.3225.3325.2725.3125.17-4,456,714
Feb 25, 202625.3025.3225.2925.3125.170.12%3,235,000
Feb 24, 202625.2925.3025.2425.2825.14-0.04%5,009,788
Feb 23, 202625.3325.3425.2925.2925.15-0.16%4,117,283
Feb 20, 202625.3225.3525.3125.3325.190.04%3,910,275
Feb 19, 202625.3225.3325.2925.3225.180.04%3,214,951
Feb 18, 202625.3025.3425.3025.3125.170.08%4,352,480
Feb 17, 202625.3025.3125.2725.2925.15-0.08%1,850,249
Feb 13, 202625.3125.3325.2925.3125.170.08%2,809,353
Feb 12, 202625.3325.3425.2825.2925.15-0.12%3,089,816
Feb 11, 202625.3325.3425.2925.3225.180.04%2,321,243
Feb 10, 202625.3425.3625.3125.3125.17-0.08%2,363,807
Feb 9, 202625.3025.3425.2925.3325.190.08%2,447,724
Feb 6, 202625.2825.3125.2625.3125.170.32%4,693,715
Feb 5, 202625.2525.2625.2225.2325.09-0.08%5,659,032
Feb 4, 202625.3025.3025.2425.2525.11-0.16%3,425,479
Feb 3, 202625.3125.3325.2525.2925.15-0.04%10,943,296
Feb 2, 202625.2725.3225.2725.3025.16-0.51%3,554,645
Jan 30, 202625.4125.4325.3925.4325.150.04%3,449,672
Jan 29, 202625.4325.4425.3825.4225.14-0.08%3,078,989
Jan 28, 202625.4725.4825.4225.4425.16-0.08%2,728,290
Jan 27, 202625.4725.4825.4525.4625.18-0.04%1,954,752
Jan 26, 202625.4825.4825.4525.4725.190.08%2,608,948
Jan 23, 202625.4825.4825.4325.4525.17-0.08%1,338,700
Jan 22, 202625.4825.4925.4625.4725.190.08%2,751,259
Jan 21, 202625.4225.4825.4225.4525.170.16%3,356,569
Jan 20, 202625.3725.4325.3525.4125.13-0.16%3,892,955
Jan 16, 202625.4625.4725.4425.4525.170.08%2,621,672
Jan 15, 202625.4525.4525.4225.4325.150.04%3,701,206
Jan 14, 202625.4325.4325.4025.4225.14-0.04%3,322,075
Jan 13, 202625.4525.4525.4125.4325.15-3,541,529
Jan 12, 202625.4025.4425.4025.4325.15-4,396,526
Jan 9, 202625.4225.4425.4125.4325.150.08%5,905,323
Jan 8, 202625.3925.4225.3725.4125.130.12%3,419,394
Jan 7, 202625.4225.4225.3825.3825.10-0.08%3,904,481
Jan 6, 202625.3925.4025.3725.4025.120.04%3,112,825
Jan 5, 202625.3525.3925.3425.3925.110.28%4,171,960
Jan 2, 202625.3525.3525.3025.3225.04-2,794,875
Dec 31, 202525.3325.3425.3125.3225.04-1,627,197
Dec 30, 202525.3225.3425.3025.3225.040.08%3,183,149
Dec 29, 202525.2925.3225.2825.3025.02-3,893,184
Dec 26, 202525.3225.3225.2925.3025.02-0.08%1,779,579
Dec 24, 202525.2725.3225.2725.3225.040.20%1,808,438