Skip to main content
logo
State Street SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
24.85
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202624.8624.8724.7924.8524.85-2,088,271
Jul 30, 202624.8524.8624.8324.8524.850.32%4,408,623
Jul 29, 202624.8424.8424.7624.7724.77-0.24%8,627,464
Jul 28, 202624.8224.8424.7924.8324.830.12%1,673,700
Jul 27, 202624.8324.8324.7924.8024.800.04%1,764,751
Jul 24, 202624.8124.8124.7724.7924.79-0.04%2,420,272
Jul 23, 202624.8024.8224.7724.8024.80-0.24%2,849,782
Jul 22, 202624.9024.9124.8624.8624.86-0.12%2,566,119
Jul 21, 202624.9324.9324.8924.8924.89-0.12%1,535,756
Jul 20, 202624.9424.9424.9024.9224.92-1,351,435
Jul 17, 202624.9424.9524.9124.9224.92-0.08%1,533,358
Jul 16, 202624.9424.9524.9324.9424.94-1,786,134
Jul 15, 202624.9324.9524.9224.9424.940.12%2,494,446
Jul 14, 202624.9224.9224.8924.9124.910.12%2,462,892
Jul 13, 202624.9224.9224.8624.8824.88-0.12%2,190,384
Jul 10, 202624.9524.9524.9124.9124.91-0.08%1,538,049
Jul 9, 202624.9324.9624.9124.9324.930.12%2,187,009
Jul 8, 202624.9024.9124.8824.9024.90-0.20%1,848,461
Jul 7, 202624.9624.9724.9324.9524.95-0.08%2,606,144
Jul 6, 202624.9524.9824.9424.9724.970.16%2,243,093
Jul 2, 202624.9424.9524.9324.9324.930.08%1,834,617
Jul 1, 202624.8824.9124.8724.9124.910.11%2,517,851
Jun 30, 202625.0525.0625.0325.0324.88-0.04%2,322,428
Jun 29, 202625.0225.0525.0025.0424.890.12%1,427,990
Jun 26, 202625.0025.0325.0025.0124.86-2,324,291
Jun 25, 202625.0225.0425.0025.0124.860.08%2,684,863
Jun 24, 202625.0325.0424.9924.9924.84-0.08%3,029,683
Jun 23, 202625.0025.0324.9925.0124.86-0.08%3,522,505
Jun 22, 202625.0425.0425.0125.0324.88-0.04%1,273,670
Jun 18, 202625.0225.0625.0225.0424.890.24%1,455,652
Jun 17, 202625.0425.0624.9624.9824.83-0.24%2,313,799
Jun 16, 202625.0525.0625.0325.0424.89-0.04%2,873,955
Jun 15, 202625.0825.0825.0425.0524.900.20%3,100,251
Jun 12, 202625.0325.0324.9925.0024.85-0.04%2,703,317
Jun 11, 202624.9225.0224.9125.0124.860.52%3,502,524
Jun 10, 202624.9224.9424.8824.8824.73-0.24%2,018,999
Jun 9, 202624.9224.9724.8924.9424.790.16%2,463,804
Jun 8, 202624.9324.9324.8924.9024.750.04%2,919,983
Jun 5, 202624.9624.9624.8624.8924.74-0.32%2,473,476
Jun 4, 202624.9624.9924.9624.9724.820.08%2,851,438
Jun 3, 202624.9724.9724.9224.9524.80-0.12%2,503,929
Jun 2, 202624.9825.0024.9724.9824.83-2,214,569
Jun 1, 202624.9724.9924.9324.9824.83-0.07%3,512,099
May 29, 202625.1325.1525.1125.1424.850.12%2,053,261
May 28, 202625.0825.1325.0725.1124.820.08%1,410,281
May 27, 202625.1125.1125.0725.0924.80-0.04%1,653,877
May 26, 202625.1025.1025.0625.1024.810.24%1,459,074
May 22, 202625.0525.0725.0225.0424.750.08%1,367,300
May 21, 202625.0025.0624.9725.0224.730.04%2,219,624
May 20, 202624.9325.0324.9125.0124.720.44%2,338,390