Skip to main content
State Street SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.00
+0.03 (0.12%)
Mar 9, 2026, 2:37 PM EDT - Market open

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.9225.0224.9125.00-0.12%3,607,302
Mar 6, 202624.9925.0324.9424.9724.97-0.32%4,110,493
Mar 5, 202625.1125.1125.0425.0525.05-0.32%4,430,646
Mar 4, 202625.0825.1425.0825.1325.130.32%4,166,339
Mar 3, 202625.0125.1024.9825.0525.05-0.24%5,605,851
Mar 2, 202625.0525.1325.0225.1125.11-0.55%9,076,683
Feb 27, 202625.2525.2825.2525.2525.11-0.24%6,963,751
Feb 26, 202625.3225.3325.2725.3125.17-4,456,714
Feb 25, 202625.3025.3225.2925.3125.170.12%3,235,000
Feb 24, 202625.2925.3025.2425.2825.14-0.04%5,009,788
Feb 23, 202625.3325.3425.2925.2925.15-0.16%4,117,283
Feb 20, 202625.3225.3525.3125.3325.190.04%3,910,275
Feb 19, 202625.3225.3325.2925.3225.180.04%3,214,951
Feb 18, 202625.3025.3425.3025.3125.170.08%4,352,480
Feb 17, 202625.3025.3125.2725.2925.15-0.08%1,850,249
Feb 13, 202625.3125.3325.2925.3125.170.08%2,809,353
Feb 12, 202625.3325.3425.2825.2925.15-0.12%3,089,816
Feb 11, 202625.3325.3425.2925.3225.180.04%2,321,243
Feb 10, 202625.3425.3625.3125.3125.17-0.08%2,363,807
Feb 9, 202625.3025.3425.2925.3325.190.08%2,447,724
Feb 6, 202625.2825.3125.2625.3125.170.32%4,693,715
Feb 5, 202625.2525.2625.2225.2325.09-0.08%5,659,032
Feb 4, 202625.3025.3025.2425.2525.11-0.16%3,425,479
Feb 3, 202625.3125.3325.2525.2925.15-0.04%10,943,296
Feb 2, 202625.2725.3225.2725.3025.16-0.51%3,554,645
Jan 30, 202625.4125.4325.3925.4325.150.04%3,449,672
Jan 29, 202625.4325.4425.3825.4225.14-0.08%3,078,989
Jan 28, 202625.4725.4825.4225.4425.16-0.08%2,728,290
Jan 27, 202625.4725.4825.4525.4625.18-0.04%1,954,752
Jan 26, 202625.4825.4825.4525.4725.190.08%2,608,948
Jan 23, 202625.4825.4825.4325.4525.17-0.08%1,338,700
Jan 22, 202625.4825.4925.4625.4725.190.08%2,751,259
Jan 21, 202625.4225.4825.4225.4525.170.16%3,356,569
Jan 20, 202625.3725.4325.3525.4125.13-0.16%3,892,955
Jan 16, 202625.4625.4725.4425.4525.170.08%2,621,672
Jan 15, 202625.4525.4525.4225.4325.150.04%3,701,206
Jan 14, 202625.4325.4325.4025.4225.14-0.04%3,322,075
Jan 13, 202625.4525.4525.4125.4325.15-3,541,529
Jan 12, 202625.4025.4425.4025.4325.15-4,396,526
Jan 9, 202625.4225.4425.4125.4325.150.08%5,905,323
Jan 8, 202625.3925.4225.3725.4125.130.12%3,419,394
Jan 7, 202625.4225.4225.3825.3825.10-0.08%3,904,481
Jan 6, 202625.3925.4025.3725.4025.120.04%3,112,825
Jan 5, 202625.3525.3925.3425.3925.110.28%4,171,960
Jan 2, 202625.3525.3525.3025.3225.04-2,794,875
Dec 31, 202525.3325.3425.3125.3225.04-1,627,197
Dec 30, 202525.3225.3425.3025.3225.040.08%3,183,149
Dec 29, 202525.2925.3225.2825.3025.02-3,893,184
Dec 26, 202525.3225.3225.2925.3025.02-0.08%1,779,579
Dec 24, 202525.2725.3225.2725.3225.040.20%1,808,438
Dec 23, 202525.2425.2725.2425.2724.990.04%2,286,666
Dec 22, 202525.2725.2725.2225.2624.980.12%3,255,147
Dec 19, 202525.2725.2825.2325.2324.95-0.08%2,214,541
Dec 18, 202525.2525.2525.2125.2524.97-0.28%3,666,730
Dec 17, 202525.3525.3625.3125.3224.89-0.12%4,112,775
Dec 16, 202525.3525.3625.3325.3524.920.04%5,529,473
Dec 15, 202525.3525.3625.3325.3424.910.04%4,422,851
Dec 12, 202525.3725.3825.3225.3324.90-0.16%4,742,340
Dec 11, 202525.3625.3825.3525.3724.94-5,428,947
Dec 10, 202525.3125.4025.3025.3724.940.28%4,509,225
Dec 9, 202525.3225.3425.2925.3024.87-0.12%3,103,767
Dec 8, 202525.3725.3725.3025.3324.90-0.08%5,876,093
Dec 5, 202525.3725.3825.3425.3524.92-0.04%5,015,357
Dec 4, 202525.3725.3725.3225.3624.930.04%3,751,325
Dec 3, 202525.3325.3825.3225.3524.920.12%3,860,140
Dec 2, 202525.3025.3225.2825.3224.890.16%2,898,617
Dec 1, 202525.3025.3025.2525.2824.86-0.71%3,927,147
Nov 28, 202525.4825.4925.4525.4624.890.04%1,936,723
Nov 26, 202525.4325.4625.4225.4524.880.12%3,982,233
Nov 25, 202525.3525.4325.3525.4224.850.32%10,152,053
Nov 24, 202525.3225.3625.3125.3424.770.24%2,621,552
Nov 21, 202525.2625.3025.2325.2824.710.28%4,586,942
Nov 20, 202525.3125.3325.2125.2124.65-0.08%4,481,079
Nov 19, 202525.2225.2725.2125.2324.670.08%2,763,961
Nov 18, 202525.1925.2425.1825.2124.65-0.04%3,806,098
Nov 17, 202525.2525.2625.1925.2224.66-0.08%3,409,890
Nov 14, 202525.2225.3025.2225.2424.68-2,926,348
Nov 13, 202525.3225.3225.2225.2424.68-0.36%3,221,006
Nov 12, 202525.3925.3925.3225.3324.76-0.24%2,587,958
Nov 11, 202525.3525.3925.3525.3924.820.16%1,525,130
Nov 10, 202525.3325.3825.3225.3524.780.28%4,323,978
Nov 7, 202525.2625.2825.2225.2824.71-2,976,752
Nov 6, 202525.2925.2925.2325.2824.710.08%7,239,309
Nov 5, 202525.2525.2825.2425.2624.700.12%3,740,517
Nov 4, 202525.1925.2625.1925.2324.67-0.08%6,439,581
Nov 3, 202525.3125.3125.2425.2524.69-0.75%7,258,779
Oct 31, 202525.4825.5025.4325.4424.73-0.08%8,119,318
Oct 30, 202525.4525.4925.4425.4624.75-0.08%5,393,103
Oct 29, 202525.5525.5625.4825.4824.77-0.31%5,356,605
Oct 28, 202525.5825.5825.5425.5624.85-0.04%5,435,816
Oct 27, 202525.5425.5825.5325.5724.860.24%5,506,007
Oct 24, 202525.5025.5125.4925.5124.800.31%2,477,753
Oct 23, 202525.4125.4525.4025.4324.720.12%5,907,933
Oct 22, 202525.4225.4425.3725.4024.69-0.20%7,716,097
Oct 21, 202525.4725.4825.4325.4524.74-0.04%4,009,468
Oct 20, 202525.4425.4825.4225.4624.750.16%3,301,626
Oct 17, 202525.3825.4325.3425.4224.710.20%5,916,452
Oct 16, 202525.4525.4525.3525.3724.66-0.28%7,463,103
Oct 15, 202525.4325.4625.4025.4424.730.32%3,404,306
Oct 14, 202525.2725.4025.2525.3624.650.12%3,440,126