State Street SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)

NYSEARCA: SJNK · Real-Time Price · USD

24.87

+0.02 (0.08%)

At close: Aug 21, 2026, 4:00 PM EDT

24.86

-0.01 (-0.04%)

After-hours: Aug 21, 2026, 8:00 PM EDT

SJNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	24.87	24.88	24.85	24.87	24.87	0.08%	1,173,408
Aug 20, 2026	24.84	24.86	24.83	24.85	24.85	-0.16%	1,136,820
Aug 19, 2026	24.89	24.89	24.87	24.89	24.89	0.20%	2,217,114
Aug 18, 2026	24.84	24.85	24.82	24.84	24.84	-0.12%	1,723,490
Aug 17, 2026	24.88	24.89	24.86	24.87	24.87	-0.12%	1,151,442
Aug 14, 2026	24.91	24.91	24.88	24.90	24.90	-0.04%	2,454,000
Aug 13, 2026	24.90	24.93	24.89	24.91	24.91	0.16%	1,878,627
Aug 12, 2026	24.86	24.88	24.86	24.87	24.87	0.12%	1,427,241
Aug 11, 2026	24.86	24.86	24.83	24.84	24.84	0.04%	993,789
Aug 10, 2026	24.85	24.86	24.81	24.83	24.83	-0.16%	2,027,450
Aug 7, 2026	24.87	24.88	24.85	24.87	24.87	0.24%	1,241,284
Aug 6, 2026	24.83	24.83	24.80	24.81	24.81	-0.08%	1,454,420
Aug 5, 2026	24.85	24.85	24.81	24.83	24.83	-0.04%	3,413,369
Aug 4, 2026	24.80	24.85	24.79	24.84	24.84	0.28%	3,314,169
Aug 3, 2026	24.75	24.79	24.74	24.77	24.77	0.25%	3,505,977
Jul 31, 2026	24.86	24.87	24.79	24.85	24.71	-	2,088,711
Jul 30, 2026	24.85	24.86	24.83	24.85	24.71	0.32%	4,409,825
Jul 29, 2026	24.84	24.84	24.76	24.77	24.63	-0.24%	8,630,170
Jul 28, 2026	24.82	24.84	24.79	24.83	24.69	0.12%	1,674,012
Jul 27, 2026	24.83	24.83	24.79	24.80	24.66	0.04%	1,764,751
Jul 24, 2026	24.81	24.81	24.77	24.79	24.65	-0.04%	2,420,274
Jul 23, 2026	24.80	24.82	24.77	24.80	24.66	-0.24%	2,849,783
Jul 22, 2026	24.90	24.91	24.86	24.86	24.72	-0.12%	2,567,220
Jul 21, 2026	24.93	24.93	24.89	24.89	24.75	-0.12%	1,535,757
Jul 20, 2026	24.94	24.94	24.90	24.92	24.78	-	1,351,436
Jul 17, 2026	24.94	24.95	24.91	24.92	24.78	-0.08%	1,533,358
Jul 16, 2026	24.94	24.95	24.93	24.94	24.80	-	1,786,134
Jul 15, 2026	24.93	24.95	24.92	24.94	24.80	0.12%	2,494,551
Jul 14, 2026	24.92	24.92	24.89	24.91	24.77	0.12%	2,462,892
Jul 13, 2026	24.92	24.92	24.86	24.88	24.74	-0.12%	2,190,414
Jul 10, 2026	24.95	24.95	24.91	24.91	24.77	-0.08%	1,538,151
Jul 9, 2026	24.93	24.96	24.91	24.93	24.79	0.12%	2,187,009
Jul 8, 2026	24.90	24.91	24.88	24.90	24.76	-0.20%	1,848,461
Jul 7, 2026	24.96	24.97	24.93	24.95	24.81	-0.08%	2,606,144
Jul 6, 2026	24.95	24.98	24.94	24.97	24.83	0.16%	2,243,893
Jul 2, 2026	24.94	24.95	24.93	24.93	24.79	0.08%	1,834,657
Jul 1, 2026	24.88	24.91	24.87	24.91	24.77	0.11%	2,517,851
Jun 30, 2026	25.05	25.06	25.03	25.03	24.74	-0.04%	2,322,428
Jun 29, 2026	25.02	25.05	25.00	25.04	24.75	0.12%	1,427,990
Jun 26, 2026	25.00	25.03	25.00	25.01	24.72	-	2,324,291
Jun 25, 2026	25.02	25.04	25.00	25.01	24.72	0.08%	2,684,863
Jun 24, 2026	25.03	25.04	24.99	24.99	24.70	-0.08%	3,029,683
Jun 23, 2026	25.00	25.03	24.99	25.01	24.72	-0.08%	3,522,505
Jun 22, 2026	25.04	25.04	25.01	25.03	24.74	-0.04%	1,273,670
Jun 18, 2026	25.02	25.06	25.02	25.04	24.75	0.24%	1,455,652
Jun 17, 2026	25.04	25.06	24.96	24.98	24.69	-0.24%	2,313,799
Jun 16, 2026	25.05	25.06	25.03	25.04	24.75	-0.04%	2,873,955
Jun 15, 2026	25.08	25.08	25.04	25.05	24.76	0.20%	3,100,251
Jun 12, 2026	25.03	25.03	24.99	25.00	24.71	-0.04%	2,703,317
Jun 11, 2026	24.92	25.02	24.91	25.01	24.72	0.52%	3,502,524