Skip to main content
SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.21
+0.12 (0.48%)
Dec 20, 2024, 4:00 PM EST - Market closed

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.1125.2425.1025.2125.210.48%2,323,494
Dec 19, 202425.1825.1825.0725.0925.09-0.63%6,816,504
Dec 18, 202425.5025.5025.2425.2525.09-0.90%4,792,540
Dec 17, 202425.4825.5025.4725.4825.32-0.12%1,312,077
Dec 16, 202425.5025.5325.4925.5125.350.24%1,424,034
Dec 13, 202425.5525.5525.4525.4525.29-0.27%5,914,159
Dec 12, 202425.5725.5725.5125.5225.36-0.16%7,992,598
Dec 11, 202425.5925.6025.5625.5625.40-1,662,980
Dec 10, 202425.5625.5725.5425.5625.40-1,159,820
Dec 9, 202425.6025.6025.5525.5625.40-0.08%3,590,616
Dec 6, 202425.5825.6125.5625.5825.420.16%788,545
Dec 5, 202425.5525.5525.5225.5425.38-0.04%1,489,268
Dec 4, 202425.5325.5625.5125.5525.390.12%3,451,902
Dec 3, 202425.5325.5525.5025.5225.360.04%2,041,540
Dec 2, 202425.5925.5925.4625.5125.35-0.70%3,031,139
Nov 29, 202425.6625.7025.6425.6925.370.27%597,456
Nov 27, 202425.6025.6325.5825.6225.300.20%1,708,878
Nov 26, 202425.6125.6125.5525.5725.26-0.16%3,960,501
Nov 25, 202425.6025.6425.5925.6125.290.27%2,120,780
Nov 22, 202425.5525.5725.5225.5425.230.04%5,401,702
Nov 21, 202425.5425.5725.5325.5325.22-1,786,151
Nov 20, 202425.5425.5425.5025.5325.22-0.04%1,422,403
Nov 19, 202425.4825.5525.4825.5425.230.16%2,330,514
Nov 18, 202425.4825.5125.4625.5025.190.08%1,301,197
Nov 15, 202425.4625.4825.4225.4825.170.04%2,758,499
Nov 14, 202425.5425.5425.4725.4725.16-0.20%1,633,746
Nov 13, 202425.5425.5425.4925.5225.210.04%2,068,687
Nov 12, 202425.6125.6125.4925.5125.20-0.43%3,892,781
Nov 11, 202425.6325.6325.6025.6225.30-0.04%1,513,134
Nov 8, 202425.6225.6325.5825.6325.310.20%2,777,252
Nov 7, 202425.4925.5925.4725.5825.270.35%2,746,429
Nov 6, 202425.4925.5025.4225.4925.180.24%3,465,234
Nov 5, 202425.3925.4325.3825.4325.120.20%1,931,902
Nov 4, 202425.4025.4025.3625.3825.070.24%1,022,166
Nov 1, 202425.4125.4125.3125.3225.01-0.63%5,310,757
Oct 31, 202425.5225.5225.4625.4825.01-0.16%5,670,200
Oct 30, 202425.5625.5925.5025.5225.05-0.12%2,179,149
Oct 29, 202425.5225.5525.4825.5525.080.04%3,870,326
Oct 28, 202425.5725.5725.5225.5425.070.20%1,287,152
Oct 25, 202425.5525.5625.4825.4925.02-0.04%1,462,796
Oct 24, 202425.5125.5325.4725.5025.030.16%1,329,745
Oct 23, 202425.5025.5025.4325.4624.99-0.16%3,635,482
Oct 22, 202425.5225.5225.4725.5025.03-0.08%2,213,242
Oct 21, 202425.5925.5925.4925.5225.05-0.27%2,253,196
Oct 18, 202425.5925.6125.5725.5925.120.12%2,472,713
Oct 17, 202425.6025.6025.5225.5625.09-0.04%2,583,697
Oct 16, 202425.5725.6025.5625.5725.100.16%2,063,411
Oct 15, 202425.5425.5925.5325.5325.06-0.12%2,561,444
Oct 14, 202425.5425.5625.5125.5625.090.12%1,291,540
Oct 11, 202425.4925.5525.4925.5325.060.20%1,510,453
Oct 10, 202425.4925.4925.4425.4825.01-0.04%2,798,765
Oct 9, 202425.4925.4925.4625.4925.020.12%2,884,861
Oct 8, 202425.4825.4925.4625.4624.990.04%6,235,452
Oct 7, 202425.5225.5225.4425.4524.98-0.35%3,492,549
Oct 4, 202425.5725.5725.5125.5425.07-3,211,128
Oct 3, 202425.5725.5825.5325.5425.07-0.20%4,385,330
Oct 2, 202425.5725.5925.5525.5925.12-0.04%3,694,630
Oct 1, 202425.6125.6225.5725.6025.13-0.58%7,298,159
Sep 30, 202425.7525.7725.7225.7525.12-6,150,468
Sep 27, 202425.7225.7625.7125.7525.120.31%3,915,888
Sep 26, 202425.6825.6925.6425.6725.040.12%2,661,155
Sep 25, 202425.6625.6725.6425.6425.02-0.19%2,299,269
Sep 24, 202425.6825.6925.6525.6925.060.08%2,201,140
Sep 23, 202425.7025.7025.6725.6725.04-0.16%3,101,875
Sep 20, 202425.7025.7225.6525.7125.080.04%2,589,000
Sep 19, 202425.7425.7425.6725.7025.070.27%2,329,919
Sep 18, 202425.6125.7225.5825.6325.010.12%2,393,720
Sep 17, 202425.6225.6325.5825.6024.98-5,013,186
Sep 16, 202425.5525.6125.5325.6024.980.27%3,289,606
Sep 13, 202425.5125.5525.4925.5324.910.20%2,693,469
Sep 12, 202425.4425.4925.4225.4824.860.16%2,149,457
Sep 11, 202425.4025.4525.3525.4424.820.16%2,747,894
Sep 10, 202425.4625.4625.3825.4024.78-0.20%3,876,939
Sep 9, 202425.4325.4625.4025.4524.830.20%2,866,060
Sep 6, 202425.4425.4725.3525.4024.78-0.12%3,907,415
Sep 5, 202425.3825.4425.3625.4324.810.32%2,910,678
Sep 4, 202425.2725.3725.2625.3524.730.32%2,735,837
Sep 3, 202425.3125.3325.2525.2724.65-0.82%2,334,401
Aug 30, 202425.5125.5125.4625.4824.71-1,791,576
Aug 29, 202425.4825.4925.4525.4824.710.12%3,044,475
Aug 28, 202425.4725.4725.4325.4524.68-0.04%2,338,276
Aug 27, 202425.4425.4825.4225.4624.69-2,913,349
Aug 26, 202425.4925.5025.4425.4624.69-0.12%2,459,130
Aug 23, 202425.4225.5025.4025.4924.720.43%4,721,933
Aug 22, 202425.4125.4125.3625.3824.61-0.04%2,382,031
Aug 21, 202425.3825.4125.3525.3924.620.20%2,710,504
Aug 20, 202425.3925.4025.3225.3424.57-0.16%2,395,919
Aug 19, 202425.3325.3925.3325.3824.610.16%1,999,056
Aug 16, 202425.2725.3525.2625.3424.570.32%2,581,945
Aug 15, 202425.2825.2825.2325.2624.49-4,726,047
Aug 14, 202425.1925.2625.1825.2624.490.20%4,538,600
Aug 13, 202425.1325.2125.1225.2124.450.44%3,026,974
Aug 12, 202425.1125.1125.0825.1024.340.08%3,022,475
Aug 9, 202425.1025.1225.0525.0824.32-4,214,183
Aug 8, 202425.0725.1025.0325.0824.320.36%4,292,805
Aug 7, 202425.0825.0924.9824.9924.230.12%6,009,837
Aug 6, 202424.9825.0224.8524.9624.200.48%6,512,912
Aug 5, 202424.8324.9224.7224.8424.09-0.72%9,762,021
Aug 2, 202425.0525.0824.9925.0224.26-0.24%4,319,214
Aug 1, 202425.1725.1825.0725.0824.32-0.87%8,165,056