Skip to main content
SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.49
-0.01 (-0.04%)
Oct 25, 2024, 4:00 PM EDT - Market closed

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.5125.5325.4725.5025.500.16%1,329,745
Oct 23, 202425.5025.5025.4325.4625.46-0.16%3,635,482
Oct 22, 202425.5225.5225.4725.5025.50-0.08%2,213,242
Oct 21, 202425.5925.5925.4925.5225.52-0.27%2,253,196
Oct 18, 202425.5925.6125.5725.5925.590.12%2,472,713
Oct 17, 202425.6025.6025.5225.5625.56-0.04%2,583,697
Oct 16, 202425.5725.6025.5625.5725.570.16%2,063,411
Oct 15, 202425.5425.5925.5325.5325.53-0.12%2,561,444
Oct 14, 202425.5425.5625.5125.5625.560.12%1,291,540
Oct 11, 202425.4925.5525.4925.5325.530.20%1,510,453
Oct 10, 202425.4925.4925.4425.4825.48-0.04%2,798,765
Oct 9, 202425.4925.4925.4625.4925.490.12%2,884,861
Oct 8, 202425.4825.4925.4625.4625.460.04%6,235,452
Oct 7, 202425.5225.5225.4425.4525.45-0.35%3,492,549
Oct 4, 202425.5725.5725.5125.5425.54-3,211,128
Oct 3, 202425.5725.5825.5325.5425.54-0.20%4,385,330
Oct 2, 202425.5725.5925.5525.5925.59-0.04%3,694,630
Oct 1, 202425.6125.6225.5725.6025.60-0.58%7,298,159
Sep 30, 202425.7525.7725.7225.7525.59-6,150,468
Sep 27, 202425.7225.7625.7125.7525.590.31%3,915,888
Sep 26, 202425.6825.6925.6425.6725.510.12%2,661,155
Sep 25, 202425.6625.6725.6425.6425.48-0.19%2,299,269
Sep 24, 202425.6825.6925.6525.6925.530.08%2,201,140
Sep 23, 202425.7025.7025.6725.6725.51-0.16%3,101,875
Sep 20, 202425.7025.7225.6525.7125.550.04%2,589,000
Sep 19, 202425.7425.7425.6725.7025.540.27%2,329,919
Sep 18, 202425.6125.7225.5825.6325.470.12%2,393,720
Sep 17, 202425.6225.6325.5825.6025.44-5,013,186
Sep 16, 202425.5525.6125.5325.6025.440.27%3,289,606
Sep 13, 202425.5125.5525.4925.5325.370.20%2,693,469
Sep 12, 202425.4425.4925.4225.4825.320.16%2,149,457
Sep 11, 202425.4025.4525.3525.4425.280.16%2,747,894
Sep 10, 202425.4625.4625.3825.4025.24-0.20%3,876,939
Sep 9, 202425.4325.4625.4025.4525.290.20%2,866,060
Sep 6, 202425.4425.4725.3525.4025.24-0.12%3,907,415
Sep 5, 202425.3825.4425.3625.4325.270.32%2,910,678
Sep 4, 202425.2725.3725.2625.3525.200.32%2,735,837
Sep 3, 202425.3125.3325.2525.2725.12-0.82%2,334,401
Aug 30, 202425.5125.5125.4625.4825.17-1,791,576
Aug 29, 202425.4825.4925.4525.4825.170.12%3,044,475
Aug 28, 202425.4725.4725.4325.4525.14-0.04%2,338,276
Aug 27, 202425.4425.4825.4225.4625.15-2,913,349
Aug 26, 202425.4925.5025.4425.4625.15-0.12%2,459,130
Aug 23, 202425.4225.5025.4025.4925.180.43%4,721,933
Aug 22, 202425.4125.4125.3625.3825.07-0.04%2,382,031
Aug 21, 202425.3825.4125.3525.3925.080.20%2,710,504
Aug 20, 202425.3925.4025.3225.3425.03-0.16%2,395,919
Aug 19, 202425.3325.3925.3325.3825.070.16%1,999,056
Aug 16, 202425.2725.3525.2625.3425.030.32%2,581,945
Aug 15, 202425.2825.2825.2325.2624.95-4,726,047
Aug 14, 202425.1925.2625.1825.2624.950.20%4,538,600
Aug 13, 202425.1325.2125.1225.2124.900.44%3,026,974
Aug 12, 202425.1125.1125.0825.1024.790.08%3,022,475
Aug 9, 202425.1025.1225.0525.0824.77-4,214,183
Aug 8, 202425.0725.1025.0325.0824.770.36%4,292,805
Aug 7, 202425.0825.0924.9824.9924.690.12%6,009,837
Aug 6, 202424.9825.0224.8524.9624.660.48%6,512,912
Aug 5, 202424.8324.9224.7224.8424.54-0.72%9,762,021
Aug 2, 202425.0525.0824.9925.0224.72-0.24%4,319,214
Aug 1, 202425.1725.1825.0725.0824.77-0.87%8,165,056
Jul 31, 202425.2825.3225.2425.3024.840.32%8,436,380
Jul 30, 202425.2325.2325.1725.2224.760.08%2,465,870
Jul 29, 202425.2725.2725.1825.2024.74-0.04%2,407,442
Jul 26, 202425.2425.2425.2025.2124.750.20%1,701,561
Jul 25, 202425.1725.2325.1625.1624.70-2,854,227
Jul 24, 202425.2025.2425.1525.1624.70-0.28%2,709,648
Jul 23, 202425.2225.2525.2225.2324.770.04%2,681,543
Jul 22, 202425.2025.2225.1725.2224.760.32%2,224,378
Jul 19, 202425.2125.2125.1225.1424.68-0.08%1,979,732
Jul 18, 202425.1925.2225.1425.1624.70-0.16%3,269,101
Jul 17, 202425.1425.2025.1425.2024.74-0.04%2,909,796
Jul 16, 202425.1725.2325.1425.2124.750.32%2,760,238
Jul 15, 202425.1525.1525.1125.1324.67-2,868,430
Jul 12, 202425.0825.1425.0725.1324.670.24%2,159,627
Jul 11, 202425.0725.0825.0525.0724.610.32%2,724,347
Jul 10, 202424.9824.9924.9524.9924.530.16%2,492,899
Jul 9, 202424.9824.9924.9324.9524.49-0.08%3,307,183
Jul 8, 202424.9825.0124.9524.9724.51-0.12%2,622,000
Jul 5, 202424.9425.0124.9325.0024.540.40%4,191,469
Jul 3, 202424.8724.9124.8524.9024.440.16%2,051,776
Jul 2, 202424.8224.8624.7924.8624.400.24%3,596,932
Jul 1, 202424.8324.8524.7824.8024.34-0.68%5,999,813
Jun 28, 202425.0325.0624.9624.9724.36-0.12%4,570,848
Jun 27, 202424.9825.0124.9725.0024.390.08%2,135,850
Jun 26, 202424.9824.9924.9624.9824.37-0.16%2,084,465
Jun 25, 202425.0125.0224.9925.0224.410.12%2,838,693
Jun 24, 202425.0125.0424.9924.9924.38-0.12%2,323,876
Jun 21, 202424.9925.0224.9625.0224.410.16%2,031,364
Jun 20, 202425.0025.0124.9524.9824.37-0.12%2,581,771
Jun 18, 202424.9725.0424.9625.0124.400.28%2,508,132
Jun 17, 202424.9124.9724.8824.9424.330.08%3,348,260
Jun 14, 202424.9524.9824.9024.9224.31-0.32%3,651,249
Jun 13, 202425.0525.0524.9725.0024.390.04%2,366,644
Jun 12, 202425.0825.0824.9924.9924.380.24%3,275,948
Jun 11, 202424.8924.9324.8824.9324.320.12%2,331,161
Jun 10, 202424.8624.9124.8424.9024.290.08%3,338,817
Jun 7, 202424.8624.9024.8524.8824.27-0.20%2,513,320
Jun 6, 202424.9424.9524.9124.9324.32-3,016,096
Jun 5, 202424.9324.9624.8924.9324.320.16%2,995,903
Jun 4, 202424.8724.9124.8524.8924.280.04%6,294,770