Skip to main content
logo
State Street SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.14
+0.03 (0.12%)
At close: May 29, 2026, 4:00 PM EDT
25.12
-0.02 (-0.08%)
After-hours: May 29, 2026, 8:00 PM EDT

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.1325.1525.1125.1425.140.12%2,051,261
May 28, 202625.0825.1325.0725.1125.110.08%1,410,281
May 27, 202625.1125.1125.0725.0925.09-0.04%1,653,874
May 26, 202625.1025.1025.0625.1025.100.24%1,458,939
May 22, 202625.0525.0725.0225.0425.040.08%1,367,300
May 21, 202625.0025.0624.9725.0225.020.04%2,219,624
May 20, 202624.9325.0324.9125.0125.010.44%2,338,288
May 19, 202624.9124.9124.8624.9024.90-0.16%3,121,864
May 18, 202624.9624.9724.9124.9424.940.08%2,038,471
May 15, 202624.9624.9724.9224.9224.92-0.40%3,811,034
May 14, 202625.0425.0625.0025.0225.02-0.04%2,356,954
May 13, 202625.0125.0424.9825.0325.030.12%2,045,447
May 12, 202625.0125.0124.9525.0025.00-0.12%2,806,594
May 11, 202625.0725.0925.0325.0325.03-0.24%1,444,793
May 8, 202625.0625.0925.0525.0925.090.28%1,470,889
May 7, 202625.1125.1225.0225.0225.02-0.28%2,176,318
May 6, 202625.0925.1225.0825.0925.090.20%5,365,156
May 5, 202625.0225.0725.0225.0425.040.16%2,058,741
May 4, 202625.0625.0724.9825.0025.00-0.28%3,884,426
May 1, 202625.0925.1225.0725.0725.070.01%1,872,503
Apr 30, 202625.1525.2125.1425.2125.070.32%2,553,972
Apr 29, 202625.1825.1825.1025.1324.99-0.20%2,411,170
Apr 28, 202625.1725.2025.1725.1825.04-0.16%6,390,689
Apr 27, 202625.2225.2325.1925.2225.080.04%1,330,494
Apr 24, 202625.2125.2325.1625.2125.070.12%1,521,218
Apr 23, 202625.2025.2225.1325.1825.04-0.12%2,587,845
Apr 22, 202625.2125.2425.1825.2125.070.12%2,068,446
Apr 21, 202625.2125.2225.1625.1825.04-0.20%7,005,124
Apr 20, 202625.2425.2525.2025.2325.09-3,714,312
Apr 17, 202625.2025.2625.2025.2325.090.36%8,568,993
Apr 16, 202625.1925.1925.1225.1425.00-0.08%2,710,614
Apr 15, 202625.1625.1825.1425.1625.02-0.04%2,844,318
Apr 14, 202625.1425.1925.1225.1725.030.24%2,700,225
Apr 13, 202625.0225.1125.0025.1124.970.32%2,606,972
Apr 10, 202625.1425.1425.0325.0324.89-0.36%2,335,290
Apr 9, 202625.1025.1625.0525.1224.980.08%2,403,401
Apr 8, 202625.1825.1825.0525.1024.960.56%5,280,736
Apr 7, 202624.9724.9724.8724.9624.82-4,714,758
Apr 6, 202624.9424.9724.9224.9624.820.12%4,460,820
Apr 2, 202624.8224.9524.7924.9324.790.20%5,762,358
Apr 1, 202624.8724.8924.8424.8824.740.21%8,245,630
Mar 31, 202624.8624.9924.8624.9824.690.77%6,334,929
Mar 30, 202624.8424.8624.7624.7924.500.16%6,277,252
Mar 27, 202624.7724.7924.7224.7524.46-0.24%4,917,616
Mar 26, 202624.8824.9124.7824.8124.52-0.56%5,944,464
Mar 25, 202624.9524.9824.9224.9524.660.32%6,421,830
Mar 24, 202624.9024.9324.8424.8724.58-0.28%4,928,014
Mar 23, 202624.9325.0124.8824.9424.650.56%3,880,481
Mar 20, 202624.9424.9624.7724.8024.51-0.72%6,443,622
Mar 19, 202624.8224.9924.8124.9824.690.20%7,389,530