State Street SPDR Bloomberg U.S. High Yield Corporate Scored UCITS ETF (LON:SJNK)
London · Delayed Price · Currency is GBP · Price in USD 40.64
+0.14 (0.35%)
Apr 30, 2026, 4:35 PM GMT
LON:SJNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.44% | 124 |
| Apr 29, 2026 | 40.42 | 40.63 | 40.42 | 40.46 | 40.46 | -0.09% | 37 |
| Apr 28, 2026 | 40.45 | 40.67 | 40.42 | 40.50 | 40.50 | -0.15% | 811 |
| Apr 27, 2026 | 40.47 | 40.62 | 40.47 | 40.56 | 40.56 | 0.07% | 303 |
| Apr 24, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.25% | - |
| Apr 23, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.36% | 1,566 |
| Apr 22, 2026 | 40.60 | 40.60 | 40.60 | 40.49 | 40.49 | 0.04% | 1 |
| Apr 21, 2026 | 40.44 | 40.61 | 40.44 | 40.47 | 40.47 | -0.10% | 11,702 |
| Apr 20, 2026 | 40.42 | 40.61 | 40.42 | 40.51 | 40.51 | -0.16% | 1,848 |
| Apr 17, 2026 | 40.63 | 40.63 | 40.61 | 40.57 | 40.57 | 0.11% | 60 |
| Apr 16, 2026 | 40.47 | 40.53 | 40.43 | 40.53 | 40.53 | 0.18% | 159 |
| Apr 15, 2026 | 40.61 | 40.61 | 40.41 | 40.46 | 40.46 | -0.09% | 877 |
| Apr 14, 2026 | 40.50 | 40.50 | 40.29 | 40.50 | 40.50 | 0.73% | 11,915 |
| Apr 13, 2026 | 40.02 | 40.29 | 40.02 | 40.20 | 40.20 | -0.31% | 99 |
| Apr 10, 2026 | 40.45 | 40.46 | 40.22 | 40.33 | 40.33 | -0.16% | 979 |
| Apr 9, 2026 | 40.32 | 40.32 | 40.22 | 40.40 | 40.40 | 0.10% | 1,030 |
| Apr 8, 2026 | 40.60 | 40.61 | 40.60 | 40.35 | 40.35 | 0.81% | 2 |
| Apr 7, 2026 | 40.41 | 40.41 | 40.04 | 40.03 | 40.03 | -0.14% | 2,154 |
| 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 |