State Street SPDR Bloomberg U.S. High Yield Corporate Scored UCITS ETF (LON:SJNK)
London · Delayed Price · Currency is GBP · Price in USD 39.58
+0.09 (0.23%)
Sep 23, 2026, 11:44 AM GMT
LON:SJNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 39.45 | 39.45 | 39.45 | 39.49 | 39.49 | 0.05% | 240 |
| Sep 21, 2026 | 39.54 | 39.56 | 39.54 | 39.47 | 39.47 | 0.24% | 1 |
| Sep 18, 2026 | 39.63 | 39.61 | 39.61 | 39.38 | 39.38 | -0.43% | 3 |
| Sep 17, 2026 | 39.56 | 39.56 | 39.45 | 39.55 | 39.55 | 0.30% | 628 |
| Sep 16, 2026 | 39.30 | 39.43 | 39.30 | 39.43 | 39.43 | 0.06% | 539 |
| Sep 15, 2026 | 39.40 | 39.45 | 39.38 | 39.41 | 39.41 | 0.13% | 4,264 |
| Sep 14, 2026 | 39.44 | 39.41 | 39.41 | 39.35 | 39.35 | -0.52% | 250 |
| Sep 11, 2026 | 39.62 | 39.71 | 39.53 | 39.56 | 39.56 | 0.04% | 3 |
| Sep 10, 2026 | 39.58 | 39.59 | 39.53 | 39.54 | 39.54 | -0.12% | 597 |
| Sep 9, 2026 | 39.77 | 39.77 | 39.58 | 39.59 | 39.59 | -0.35% | 1,124 |
| Sep 8, 2026 | 39.61 | 39.61 | 39.61 | 39.73 | 39.73 | 0.16% | 1,037 |
| Sep 7, 2026 | 39.81 | 39.62 | 39.62 | 39.66 | 39.66 | 0.01% | 198 |
| Sep 4, 2026 | 39.88 | 39.89 | 39.70 | 39.66 | 39.66 | -0.59% | 2,844 |
| Sep 3, 2026 | 39.74 | 39.90 | 39.74 | 39.90 | 39.90 | 0.73% | 1,803 |
| Sep 2, 2026 | 39.77 | 39.77 | 39.61 | 39.61 | 39.61 | -0.49% | 508 |
| Sep 1, 2026 | 39.99 | 39.80 | 39.61 | 39.80 | 39.80 | 0.05% | 402 |
| Aug 28, 2026 | 39.71 | 40.07 | 39.71 | 39.78 | 39.78 | -0.29% | 8,341 |
| Aug 27, 2026 | 39.90 | 39.90 | 39.79 | 39.90 | 39.90 | 0.05% | 116 |
| Aug 26, 2026 | 39.80 | 39.88 | 39.77 | 39.88 | 39.88 | 0.19% | 1,345 |
| Aug 25, 2026 | 39.80 | 39.90 | 39.80 | 39.80 | 39.80 | - | 789 |
| Aug 24, 2026 | 39.82 | 39.80 | 39.80 | 39.80 | 39.80 | 0.45% | 295 |
| Aug 21, 2026 | 39.82 | 39.80 | 39.62 | 39.62 | 39.62 | -0.40% | 6 |
| Aug 20, 2026 | 39.87 | 39.78 | 39.78 | 39.78 | 39.78 | 0.05% | 51 |
| Aug 19, 2026 | 39.74 | 39.76 | 39.70 | 39.76 | 39.76 | 0.03% | 474 |
| Aug 18, 2026 | 39.76 | 39.76 | 39.65 | 39.75 | 39.75 | 0.20% | 592 |
| Aug 17, 2026 | 39.93 | 39.93 | 39.67 | 39.67 | 39.67 | -0.28% | 1,469 |
| Aug 14, 2026 | 39.95 | 39.88 | 39.77 | 39.78 | 39.78 | -0.06% | 581 |
| Aug 13, 2026 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0.08% | - |
| Aug 12, 2026 | 39.98 | 39.98 | 39.69 | 39.77 | 39.77 | -0.11% | 526 |
| Aug 11, 2026 | 39.81 | 39.90 | 39.64 | 39.82 | 39.82 | -0.10% | 523 |
| Aug 10, 2026 | 39.80 | 39.86 | 39.80 | 39.86 | 39.86 | 0.14% | 1,200 |
| Aug 7, 2026 | 39.87 | 39.87 | 39.70 | 39.80 | 39.80 | -0.20% | 178 |
| Aug 6, 2026 | 39.79 | 39.88 | 39.69 | 39.88 | 39.88 | 0.58% | 711 |
| Aug 5, 2026 | 39.65 | 39.84 | 39.65 | 39.65 | 39.65 | -0.45% | 4 |
| Aug 4, 2026 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.27% | - |
| Aug 3, 2026 | 40.65 | 40.65 | 39.56 | 39.72 | 39.72 | 0.68% | 8,035 |
| Jul 31, 2026 | 40.85 | 40.99 | 40.80 | 40.85 | 39.45 | -0.26% | 2 |
| Jul 30, 2026 | 40.94 | 40.94 | 40.94 | 40.96 | 39.55 | 0.26% | 14 |
| Jul 29, 2026 | 40.95 | 40.95 | 40.87 | 40.85 | 39.45 | -0.44% | 488 |
| Jul 28, 2026 | 40.95 | 41.03 | 40.95 | 41.03 | 39.62 | 0.33% | 137 |
| Jul 27, 2026 | 41.03 | 41.03 | 40.71 | 40.90 | 39.49 | 0.12% | 927 |
| Jul 24, 2026 | 40.80 | 40.80 | 40.76 | 40.85 | 39.45 | 0.10% | 27 |
| Jul 23, 2026 | 40.96 | 40.97 | 40.79 | 40.81 | 39.41 | -0.65% | 36 |
| Jul 22, 2026 | 40.97 | 41.10 | 40.89 | 41.07 | 39.66 | 0.15% | 797 |
| Jul 21, 2026 | 41.05 | 41.17 | 41.02 | 41.01 | 39.61 | -0.44% | 858 |
| Jul 20, 2026 | 41.14 | 41.19 | 41.04 | 41.19 | 39.78 | 0.25% | 1,635 |
| Jul 17, 2026 | 41.13 | 41.18 | 41.13 | 41.09 | 39.68 | -0.09% | 2 |
| Jul 16, 2026 | 41.05 | 41.09 | 41.02 | 41.12 | 39.71 | -0.03% | 659 |
| Jul 15, 2026 | 41.08 | 41.21 | 41.08 | 41.14 | 39.73 | 0.39% | 5,465 |
| Jul 14, 2026 | 41.04 | 41.04 | 40.90 | 40.98 | 39.57 | -0.15% | 54 |