State Street SPDR Bloomberg U.S. High Yield Corporate Scored UCITS ETF (LON:SJNK)

London · Delayed Price · Currency is GBP · Price in USD

40.09

+0.11 (0.27%)

Apr 2, 2026, 9:39 AM GMT

LON:SJNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	40.76	40.76	39.89	40.09	40.09	0.27%	4,003
Apr 1, 2026	39.61	40.69	39.61	39.98	39.98	0.42%	20
Mar 31, 2026	39.60	39.76	39.60	39.81	39.81	0.26%	211
Mar 30, 2026	39.60	39.71	39.60	39.71	39.71	0.29%	1,538
Mar 27, 2026	39.59	39.66	39.59	39.59	39.59	-0.57%	219
Mar 26, 2026	39.79	39.82	39.77	39.82	39.82	-0.24%	192
Mar 25, 2026	40.00	40.15	39.88	39.91	39.91	-0.08%	1,623
Mar 24, 2026	39.90	39.94	39.90	39.94	39.94	0.23%	710
Mar 23, 2026	39.61	39.99	39.57	39.85	39.85	0.05%	503
Mar 20, 2026	39.99	39.99	39.76	39.83	39.83	-0.04%	545
Mar 19, 2026	39.63	39.86	39.63	39.85	39.85	-0.49%	318
Mar 18, 2026	40.16	40.16	39.85	40.04	40.04	0.04%	11,380
Mar 17, 2026	40.05	40.09	40.02	40.02	40.02	0.25%	12,900
Mar 16, 2026	39.93	40.00	39.92	39.93	39.93	0.23%	1,376
Mar 13, 2026	39.95	39.96	39.79	39.83	39.83	-0.50%	9,779
Mar 12, 2026	40.03	40.39	40.02	40.04	40.04	-0.31%	3,459
Mar 11, 2026	40.33	40.33	40.22	40.16	40.16	-0.48%	1
Mar 10, 2026	40.28	40.36	40.28	40.36	40.36	0.42%	503
Mar 9, 2026	40.14	40.14	40.02	40.19	40.19	-0.11%	699
Mar 6, 2026	40.48	40.48	40.26	40.23	40.23	-0.97%	38
Mar 5, 2026	40.40	40.62	40.34	40.62	40.62	0.42%	1,130
Mar 4, 2026	40.47	40.48	40.31	40.45	40.45	0.13%	276
Mar 3, 2026	40.62	40.62	40.60	40.40	40.40	0.02%	1,000
Mar 2, 2026	40.45	40.60	40.36	40.39	40.39	-0.39%	1,379
Feb 27, 2026	40.59	40.81	40.50	40.55	40.55	-0.08%	1,586
Feb 26, 2026	40.58	40.58	40.47	40.58	40.58	0.09%	220
Feb 25, 2026	40.47	40.75	40.47	40.54	40.54	0.11%	14
Feb 24, 2026	40.50	40.64	40.50	40.50	40.50	-0.10%	253
Feb 23, 2026	40.45	40.56	40.45	40.54	40.54	0.01%	1,638
Feb 20, 2026	40.63	40.63	40.53	40.54	40.54	0.09%	181
Feb 19, 2026	40.59	40.59	40.46	40.50	40.50	-0.11%	2,162
Feb 18, 2026	40.54	40.55	40.46	40.54	40.54	0.11%	2,633
Feb 17, 2026	40.51	40.54	40.50	40.50	40.50	0.08%	475
Feb 16, 2026	40.75	40.75	40.45	40.47	40.47	-0.07%	697
Feb 13, 2026	40.70	40.70	40.47	40.50	40.50	0.17%	115
Feb 12, 2026	40.52	40.52	40.43	40.43	40.43	-	21,822
Feb 11, 2026	40.48	40.73	40.43	40.43	40.43	-0.19%	485
Feb 10, 2026	40.50	40.50	40.50	40.50	40.50	0.03%	32
Feb 9, 2026	40.62	40.62	40.37	40.49	40.49	0.22%	1,153
Feb 6, 2026	40.60	40.60	40.40	40.40	40.40	0.09%	22
Feb 5, 2026	40.45	40.52	40.36	40.37	40.37	-0.20%	50,721
Feb 4, 2026	40.42	40.45	40.42	40.45	40.45	0.04%	1,241
Feb 3, 2026	40.55	40.71	40.43	40.43	40.43	-0.28%	428
Feb 2, 2026	40.55	41.49	40.48	40.55	40.55	-3.21%	3,447
Jan 30, 2026	41.89	41.89	41.89	41.89	40.41	-0.10%	-
Jan 29, 2026	42.02	42.05	41.93	41.93	40.45	-0.11%	1,572
Jan 28, 2026	42.00	42.00	41.78	41.97	40.49	-0.18%	1,050
Jan 27, 2026	42.01	42.10	42.01	42.05	40.57	0.05%	179
Jan 26, 2026	42.07	42.32	41.99	42.03	40.55	-0.13%	2,213
Jan 23, 2026	42.39	42.39	41.99	42.08	40.60	-0.12%	10