Skip to main content
logo
State Street SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.02
-0.02 (-0.10%)
Jun 22, 2026, 3:38 PM EDT - Market open

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202625.0425.0425.0225.03--0.06%680,494
Jun 18, 202625.0225.0625.0225.0425.040.24%1,454,952
Jun 17, 202625.0425.0624.9624.9824.98-0.24%2,313,492
Jun 16, 202625.0525.0625.0325.0425.04-0.04%2,872,955
Jun 15, 202625.0825.0825.0425.0525.050.20%3,100,251
Jun 12, 202625.0325.0324.9925.0025.00-0.04%2,703,317
Jun 11, 202624.9225.0224.9125.0125.010.52%3,502,478
Jun 10, 202624.9224.9424.8824.8824.88-0.24%2,018,999
Jun 9, 202624.9224.9724.8924.9424.940.16%2,463,804
Jun 8, 202624.9324.9324.8924.9024.900.04%2,919,983
Jun 5, 202624.9624.9624.8624.8924.89-0.32%2,473,476
Jun 4, 202624.9624.9924.9624.9724.970.08%2,851,438
Jun 3, 202624.9724.9724.9224.9524.95-0.12%2,503,929
Jun 2, 202624.9825.0024.9724.9824.98-2,214,569
Jun 1, 202624.9724.9924.9324.9824.98-0.07%3,512,099
May 29, 202625.1325.1525.1125.1425.000.12%2,053,261
May 28, 202625.0825.1325.0725.1124.970.08%1,410,281
May 27, 202625.1125.1125.0725.0924.95-0.04%1,653,877
May 26, 202625.1025.1025.0625.1024.960.24%1,459,074
May 22, 202625.0525.0725.0225.0424.900.08%1,367,300
May 21, 202625.0025.0624.9725.0224.880.04%2,219,624
May 20, 202624.9325.0324.9125.0124.870.44%2,338,390
May 19, 202624.9124.9124.8624.9024.76-0.16%3,121,865
May 18, 202624.9624.9724.9124.9424.800.08%2,040,619
May 15, 202624.9624.9724.9224.9224.78-0.40%3,811,034
May 14, 202625.0425.0625.0025.0224.88-0.04%2,356,954
May 13, 202625.0125.0424.9825.0324.890.12%2,045,447
May 12, 202625.0125.0124.9525.0024.86-0.12%2,806,594
May 11, 202625.0725.0925.0325.0324.89-0.24%1,444,793
May 8, 202625.0625.0925.0525.0924.950.28%1,470,889
May 7, 202625.1125.1225.0225.0224.88-0.28%2,176,318
May 6, 202625.0925.1225.0825.0924.950.20%5,365,156
May 5, 202625.0225.0725.0225.0424.900.16%2,058,741
May 4, 202625.0625.0724.9825.0024.86-0.28%3,884,426
May 1, 202625.0925.1225.0725.0724.930.01%1,872,503
Apr 30, 202625.1525.2125.1425.2124.920.32%2,553,972
Apr 29, 202625.1825.1825.1025.1324.85-0.20%2,411,170
Apr 28, 202625.1725.2025.1725.1824.89-0.16%6,390,689
Apr 27, 202625.2225.2325.1925.2224.930.04%1,330,494
Apr 24, 202625.2125.2325.1625.2124.920.12%1,521,218
Apr 23, 202625.2025.2225.1325.1824.89-0.12%2,587,845
Apr 22, 202625.2125.2425.1825.2124.920.12%2,068,446
Apr 21, 202625.2125.2225.1625.1824.89-0.20%7,005,124
Apr 20, 202625.2425.2525.2025.2324.94-3,714,312
Apr 17, 202625.2025.2625.2025.2324.940.36%8,568,993
Apr 16, 202625.1925.1925.1225.1424.85-0.08%2,710,614
Apr 15, 202625.1625.1825.1425.1624.87-0.04%2,844,318
Apr 14, 202625.1425.1925.1225.1724.880.24%2,700,225
Apr 13, 202625.0225.1125.0025.1124.830.32%2,606,972
Apr 10, 202625.1425.1425.0325.0324.75-0.36%2,335,290