Skip to main content
State Street SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.35
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
25.36
+0.01 (0.04%)
After-hours: Dec 5, 2025, 8:00 PM EST

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3725.3825.3425.3525.35-0.04%5,015,357
Dec 4, 202525.3725.3725.3225.3625.360.04%3,751,325
Dec 3, 202525.3325.3825.3225.3525.350.12%3,860,140
Dec 2, 202525.3025.3225.2825.3225.320.16%2,898,617
Dec 1, 202525.3025.3025.2525.2825.28-0.71%3,927,147
Nov 28, 202525.4825.4925.4525.4625.320.04%1,936,723
Nov 26, 202525.4325.4625.4225.4525.310.12%3,982,233
Nov 25, 202525.3525.4325.3525.4225.280.32%10,152,053
Nov 24, 202525.3225.3625.3125.3425.200.24%2,621,552
Nov 21, 202525.2625.3025.2325.2825.140.28%4,586,942
Nov 20, 202525.3125.3325.2125.2125.07-0.08%4,481,079
Nov 19, 202525.2225.2725.2125.2325.090.08%2,763,961
Nov 18, 202525.1925.2425.1825.2125.07-0.04%3,806,098
Nov 17, 202525.2525.2625.1925.2225.08-0.08%3,409,890
Nov 14, 202525.2225.3025.2225.2425.10-2,926,348
Nov 13, 202525.3225.3225.2225.2425.10-0.36%3,221,006
Nov 12, 202525.3925.3925.3225.3325.19-0.24%2,587,958
Nov 11, 202525.3525.3925.3525.3925.250.16%1,525,130
Nov 10, 202525.3325.3825.3225.3525.210.28%4,323,978
Nov 7, 202525.2625.2825.2225.2825.14-2,976,752
Nov 6, 202525.2925.2925.2325.2825.140.08%7,239,309
Nov 5, 202525.2525.2825.2425.2625.120.12%3,740,517
Nov 4, 202525.1925.2625.1925.2325.09-0.08%6,439,581
Nov 3, 202525.3125.3125.2425.2525.11-0.75%7,258,779
Oct 31, 202525.4825.5025.4325.4425.15-0.08%8,119,318
Oct 30, 202525.4525.4925.4425.4625.17-0.08%5,393,103
Oct 29, 202525.5525.5625.4825.4825.19-0.31%5,356,605
Oct 28, 202525.5825.5825.5425.5625.27-0.04%5,435,816
Oct 27, 202525.5425.5825.5325.5725.280.24%5,506,007
Oct 24, 202525.5025.5125.4925.5125.220.31%2,477,753
Oct 23, 202525.4125.4525.4025.4325.140.12%5,907,933
Oct 22, 202525.4225.4425.3725.4025.12-0.20%7,716,097
Oct 21, 202525.4725.4825.4325.4525.16-0.04%4,009,468
Oct 20, 202525.4425.4825.4225.4625.170.16%3,301,626
Oct 17, 202525.3825.4325.3425.4225.140.20%5,916,452
Oct 16, 202525.4525.4525.3525.3725.09-0.28%7,463,103
Oct 15, 202525.4325.4625.4025.4425.150.32%3,404,306
Oct 14, 202525.2725.4025.2525.3625.080.12%3,440,126
Oct 13, 202525.2925.3425.2625.3325.050.52%2,199,478
Oct 10, 202525.3725.3725.2025.2024.92-0.55%5,395,990
Oct 9, 202525.4125.4125.3125.3425.06-0.31%3,967,652
Oct 8, 202525.4625.4725.4125.4225.14-0.12%3,747,416
Oct 7, 202525.4825.4825.4425.4525.16-0.08%5,509,126
Oct 6, 202525.4825.4925.4625.4725.180.04%2,995,009
Oct 3, 202525.4925.4925.4625.4625.17-0.12%2,498,695
Oct 2, 202525.5025.5025.4625.4925.20-0.04%3,185,184
Oct 1, 202525.4725.5025.4525.5025.21-0.39%3,909,186
Sep 30, 202525.6225.6225.5825.6025.17-0.08%4,565,282
Sep 29, 202525.6025.6225.5925.6225.190.23%4,219,189
Sep 26, 202525.5725.5825.5425.5625.130.16%4,219,036
Sep 25, 202525.5625.5625.5225.5225.09-0.27%3,468,111
Sep 24, 202525.6325.6325.5825.5925.16-0.12%3,501,082
Sep 23, 202525.6525.6525.6025.6225.19-0.04%4,804,052
Sep 22, 202525.6025.6425.5925.6325.200.08%3,529,677
Sep 19, 202525.6225.6225.6025.6125.180.04%3,115,370
Sep 18, 202525.5925.6225.5525.6025.170.20%3,802,373
Sep 17, 202525.5825.5925.5125.5525.12-0.08%3,417,849
Sep 16, 202525.5925.6025.5625.5725.14-0.08%2,975,806
Sep 15, 202525.5525.5925.5425.5925.160.24%2,516,926
Sep 12, 202525.5525.5525.5125.5325.100.04%3,886,087
Sep 11, 202525.5125.5725.5025.5225.090.12%3,567,753
Sep 10, 202525.5025.5225.4825.4925.060.04%2,058,912
Sep 9, 202525.5025.5125.4525.4825.05-0.08%1,546,621
Sep 8, 202525.5425.5425.5025.5025.07-2,231,941
Sep 5, 202525.5425.5625.4925.5025.070.08%2,631,807
Sep 4, 202525.4425.4925.4325.4825.050.20%2,765,844
Sep 3, 202525.3825.4325.3725.4325.000.28%3,764,079
Sep 2, 202525.3425.3825.3125.3624.93-0.70%6,561,012
Aug 29, 202525.5825.5825.5325.5424.96-0.12%5,338,425
Aug 28, 202525.5625.5825.5525.5724.990.04%2,936,887
Aug 27, 202525.5425.5725.5325.5624.980.04%3,344,789
Aug 26, 202525.5225.5525.5025.5524.970.27%3,797,578
Aug 25, 202525.5225.5225.4825.4824.90-0.16%3,655,815
Aug 22, 202525.3825.5325.3825.5224.940.71%3,040,052
Aug 21, 202525.3725.3725.3325.3424.76-0.20%3,235,514
Aug 20, 202525.4025.4025.3725.3924.81-2,516,646
Aug 19, 202525.4025.4225.3925.3924.81-0.04%4,699,690
Aug 18, 202525.4125.4325.3925.4024.82-2,554,015
Aug 15, 202525.4225.4225.3925.4024.82-0.04%965,486
Aug 14, 202525.4225.4425.3925.4124.83-0.24%3,079,181
Aug 13, 202525.4325.4725.4225.4724.890.32%3,058,876
Aug 12, 202525.3825.4025.3725.3924.810.16%3,389,961
Aug 11, 202525.3625.3825.3525.3524.77-1,642,746
Aug 8, 202525.3625.3725.3425.3524.77-1,943,151
Aug 7, 202525.3925.4025.3425.3524.77-0.08%6,025,832
Aug 6, 202525.3525.3825.3325.3724.790.12%3,914,924
Aug 5, 202525.3625.3625.3125.3424.76-0.04%2,232,480
Aug 4, 202525.3025.3525.3025.3524.770.28%2,009,914
Aug 1, 202525.2825.2925.2325.2824.71-0.59%4,037,130
Jul 31, 202525.4525.4625.4225.4324.700.04%6,032,170
Jul 30, 202525.4725.4725.3925.4224.69-0.16%2,737,762
Jul 29, 202525.4825.4825.4525.4624.73-0.04%3,011,473
Jul 28, 202525.4825.4825.4525.4724.740.08%2,174,333
Jul 25, 202525.4725.4925.4425.4524.72-0.04%2,684,367
Jul 24, 202525.4525.4725.4425.4624.73-0.04%2,787,765
Jul 23, 202525.4725.4825.4525.4724.740.04%2,691,026
Jul 22, 202525.4525.4625.4225.4624.730.16%3,022,591
Jul 21, 202525.4225.4425.4125.4224.690.16%2,169,217
Jul 18, 202525.3825.4025.3725.3824.650.08%1,432,360
Jul 17, 202525.3325.3625.3225.3624.640.16%6,067,895