Skip to main content
State Street SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.01
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.0025.0325.0025.0125.01-2,324,291
Jun 25, 202625.0225.0425.0025.0125.010.08%2,684,863
Jun 24, 202625.0325.0424.9924.9924.99-0.08%3,029,467
Jun 23, 202625.0025.0324.9925.0125.01-0.08%3,521,446
Jun 22, 202625.0425.0425.0125.0325.03-0.04%1,270,770
Jun 18, 202625.0225.0625.0225.0425.040.24%1,454,952
Jun 17, 202625.0425.0624.9624.9824.98-0.24%2,313,492
Jun 16, 202625.0525.0625.0325.0425.04-0.04%2,872,955
Jun 15, 202625.0825.0825.0425.0525.050.20%3,100,251
Jun 12, 202625.0325.0324.9925.0025.00-0.04%2,703,317
Jun 11, 202624.9225.0224.9125.0125.010.52%3,502,478
Jun 10, 202624.9224.9424.8824.8824.88-0.24%2,018,999
Jun 9, 202624.9224.9724.8924.9424.940.16%2,463,804
Jun 8, 202624.9324.9324.8924.9024.900.04%2,919,983
Jun 5, 202624.9624.9624.8624.8924.89-0.32%2,473,476
Jun 4, 202624.9624.9924.9624.9724.970.08%2,851,438
Jun 3, 202624.9724.9724.9224.9524.95-0.12%2,503,929
Jun 2, 202624.9825.0024.9724.9824.98-2,214,569
Jun 1, 202624.9724.9924.9324.9824.98-0.07%3,512,099
May 29, 202625.1325.1525.1125.1425.000.12%2,053,261
May 28, 202625.0825.1325.0725.1124.970.08%1,410,281
May 27, 202625.1125.1125.0725.0924.95-0.04%1,653,877
May 26, 202625.1025.1025.0625.1024.960.24%1,459,074
May 22, 202625.0525.0725.0225.0424.900.08%1,367,300
May 21, 202625.0025.0624.9725.0224.880.04%2,219,624
May 20, 202624.9325.0324.9125.0124.870.44%2,338,390
May 19, 202624.9124.9124.8624.9024.76-0.16%3,121,865
May 18, 202624.9624.9724.9124.9424.800.08%2,040,619
May 15, 202624.9624.9724.9224.9224.78-0.40%3,811,034
May 14, 202625.0425.0625.0025.0224.88-0.04%2,356,954
May 13, 202625.0125.0424.9825.0324.890.12%2,045,447
May 12, 202625.0125.0124.9525.0024.86-0.12%2,806,594
May 11, 202625.0725.0925.0325.0324.89-0.24%1,444,793
May 8, 202625.0625.0925.0525.0924.950.28%1,470,889
May 7, 202625.1125.1225.0225.0224.88-0.28%2,176,318
May 6, 202625.0925.1225.0825.0924.950.20%5,365,156
May 5, 202625.0225.0725.0225.0424.900.16%2,058,741
May 4, 202625.0625.0724.9825.0024.86-0.28%3,884,426
May 1, 202625.0925.1225.0725.0724.930.01%1,872,503
Apr 30, 202625.1525.2125.1425.2124.920.32%2,553,972
Apr 29, 202625.1825.1825.1025.1324.85-0.20%2,411,170
Apr 28, 202625.1725.2025.1725.1824.89-0.16%6,390,689
Apr 27, 202625.2225.2325.1925.2224.930.04%1,330,494
Apr 24, 202625.2125.2325.1625.2124.920.12%1,521,218
Apr 23, 202625.2025.2225.1325.1824.89-0.12%2,587,845
Apr 22, 202625.2125.2425.1825.2124.920.12%2,068,446
Apr 21, 202625.2125.2225.1625.1824.89-0.20%7,005,124
Apr 20, 202625.2425.2525.2025.2324.94-3,714,312
Apr 17, 202625.2025.2625.2025.2324.940.36%8,568,993
Apr 16, 202625.1925.1925.1225.1424.85-0.08%2,710,614
Apr 15, 202625.1625.1825.1425.1624.87-0.04%2,844,318
Apr 14, 202625.1425.1925.1225.1724.880.24%2,700,225
Apr 13, 202625.0225.1125.0025.1124.830.32%2,606,972
Apr 10, 202625.1425.1425.0325.0324.75-0.36%2,335,290
Apr 9, 202625.1025.1625.0525.1224.840.08%2,403,401
Apr 8, 202625.1825.1825.0525.1024.820.56%5,280,736
Apr 7, 202624.9724.9724.8724.9624.68-4,714,758
Apr 6, 202624.9424.9724.9224.9624.680.12%4,460,820
Apr 2, 202624.8224.9524.7924.9324.650.20%5,762,358
Apr 1, 202624.8724.8924.8424.8824.600.21%8,245,630
Mar 31, 202624.8624.9924.8624.9824.550.77%6,334,929
Mar 30, 202624.8424.8624.7624.7924.360.16%6,277,252
Mar 27, 202624.7724.7924.7224.7524.32-0.24%4,917,616
Mar 26, 202624.8824.9124.7824.8124.38-0.56%5,944,464
Mar 25, 202624.9524.9824.9224.9524.520.32%6,421,830
Mar 24, 202624.9024.9324.8424.8724.44-0.28%4,928,014
Mar 23, 202624.9325.0124.8824.9424.510.56%3,880,481
Mar 20, 202624.9424.9624.7724.8024.37-0.72%6,443,622
Mar 19, 202624.8224.9924.8124.9824.550.20%7,389,530
Mar 18, 202625.0025.0124.9124.9324.50-0.36%2,771,214
Mar 17, 202624.9825.0224.9725.0224.590.36%2,668,777
Mar 16, 202624.9424.9924.9224.9324.500.28%3,428,419
Mar 13, 202624.9324.9724.8324.8624.43-0.08%5,722,835
Mar 12, 202624.9824.9924.8724.8824.45-0.52%4,402,391
Mar 11, 202625.0425.0524.9925.0124.58-0.20%3,551,085
Mar 10, 202625.0625.1425.0425.0624.63-6,918,272
Mar 9, 202624.9225.0724.9125.0624.630.36%4,345,840
Mar 6, 202624.9925.0324.9424.9724.54-0.32%4,110,493
Mar 5, 202625.1125.1125.0425.0524.62-0.32%4,430,648
Mar 4, 202625.0825.1425.0825.1324.690.32%4,166,348
Mar 3, 202625.0125.1024.9825.0524.62-0.24%5,605,851
Mar 2, 202625.0525.1325.0225.1124.680.02%9,076,683
Feb 27, 202625.2525.2825.2525.2524.67-0.24%6,963,751
Feb 26, 202625.3225.3325.2725.3124.73-4,456,714
Feb 25, 202625.3025.3225.2925.3124.730.12%3,235,000
Feb 24, 202625.2925.3025.2425.2824.70-0.04%5,009,788
Feb 23, 202625.3325.3425.2925.2924.71-0.16%4,117,283
Feb 20, 202625.3225.3525.3125.3324.750.04%3,910,275
Feb 19, 202625.3225.3325.2925.3224.740.04%3,214,951
Feb 18, 202625.3025.3425.3025.3124.730.08%4,352,480
Feb 17, 202625.3025.3125.2725.2924.71-0.08%1,850,249
Feb 13, 202625.3125.3325.2925.3124.730.08%2,809,353
Feb 12, 202625.3325.3425.2825.2924.71-0.12%3,089,816
Feb 11, 202625.3325.3425.2925.3224.740.04%2,321,243
Feb 10, 202625.3425.3625.3125.3124.73-0.08%2,363,807
Feb 9, 202625.3025.3425.2925.3324.750.08%2,447,724
Feb 6, 202625.2825.3125.2625.3124.730.32%4,693,715
Feb 5, 202625.2525.2625.2225.2324.65-0.08%5,659,032
Feb 4, 202625.3025.3025.2425.2524.67-0.16%3,425,479
Feb 3, 202625.3125.3325.2525.2924.71-0.04%10,943,296