Skip to main content
State Street SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.18
-0.04 (-0.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1725.2025.1725.1825.18-0.16%6,390,639
Apr 27, 202625.2225.2325.1925.2225.220.04%1,330,357
Apr 24, 202625.2125.2325.1625.2125.210.12%1,521,218
Apr 23, 202625.2025.2225.1325.1825.18-0.12%2,587,845
Apr 22, 202625.2125.2425.1825.2125.210.12%2,068,446
Apr 21, 202625.2125.2225.1625.1825.18-0.20%7,005,124
Apr 20, 202625.2425.2525.2025.2325.23-3,714,312
Apr 17, 202625.2025.2625.2025.2325.230.36%8,565,643
Apr 16, 202625.1925.1925.1225.1425.14-0.08%2,705,327
Apr 15, 202625.1625.1825.1425.1625.16-0.04%2,842,830
Apr 14, 202625.1425.1925.1225.1725.170.24%2,700,086
Apr 13, 202625.0225.1125.0025.1125.110.32%2,606,912
Apr 10, 202625.1425.1425.0325.0325.03-0.36%2,335,290
Apr 9, 202625.1025.1625.0525.1225.120.08%2,403,386
Apr 8, 202625.1825.1825.0525.1025.100.56%5,280,733
Apr 7, 202624.9724.9724.8724.9624.96-4,714,750
Apr 6, 202624.9424.9724.9224.9624.960.12%4,460,820
Apr 2, 202624.8224.9524.7924.9324.930.20%5,762,358
Apr 1, 202624.8724.8924.8424.8824.88-0.40%8,245,630
Mar 31, 202624.8624.9924.8624.9824.830.77%6,334,929
Mar 30, 202624.8424.8624.7624.7924.640.16%6,277,252
Mar 27, 202624.7724.7924.7224.7524.60-0.24%4,917,616
Mar 26, 202624.8824.9124.7824.8124.66-0.56%5,944,464
Mar 25, 202624.9524.9824.9224.9524.800.32%6,421,830
Mar 24, 202624.9024.9324.8424.8724.72-0.28%4,928,014
Mar 23, 202624.9325.0124.8824.9424.790.56%3,880,481
Mar 20, 202624.9424.9624.7724.8024.65-0.72%6,443,622
Mar 19, 202624.8224.9924.8124.9824.830.20%7,389,530
Mar 18, 202625.0025.0124.9124.9324.78-0.36%2,771,214
Mar 17, 202624.9825.0224.9725.0224.870.36%2,668,777
Mar 16, 202624.9424.9924.9224.9324.780.28%3,428,419
Mar 13, 202624.9324.9724.8324.8624.71-0.08%5,722,835
Mar 12, 202624.9824.9924.8724.8824.73-0.52%4,402,391
Mar 11, 202625.0425.0524.9925.0124.86-0.20%3,551,085
Mar 10, 202625.0625.1425.0425.0624.91-6,918,272
Mar 9, 202624.9225.0724.9125.0624.910.36%4,345,840
Mar 6, 202624.9925.0324.9424.9724.82-0.32%4,110,493
Mar 5, 202625.1125.1125.0425.0524.90-0.32%4,430,648
Mar 4, 202625.0825.1425.0825.1324.980.32%4,166,348
Mar 3, 202625.0125.1024.9825.0524.90-0.24%5,605,851
Mar 2, 202625.0525.1325.0225.1124.96-0.55%9,076,683
Feb 27, 202625.2525.2825.2525.2524.95-0.24%6,963,751
Feb 26, 202625.3225.3325.2725.3125.01-4,456,714
Feb 25, 202625.3025.3225.2925.3125.010.12%3,235,000
Feb 24, 202625.2925.3025.2425.2824.98-0.04%5,009,788
Feb 23, 202625.3325.3425.2925.2924.99-0.16%4,117,283
Feb 20, 202625.3225.3525.3125.3325.030.04%3,910,275
Feb 19, 202625.3225.3325.2925.3225.020.04%3,214,951
Feb 18, 202625.3025.3425.3025.3125.010.08%4,352,480
Feb 17, 202625.3025.3125.2725.2924.99-0.08%1,850,249
Feb 13, 202625.3125.3325.2925.3125.010.08%2,809,353
Feb 12, 202625.3325.3425.2825.2924.99-0.12%3,089,816
Feb 11, 202625.3325.3425.2925.3225.020.04%2,321,243
Feb 10, 202625.3425.3625.3125.3125.01-0.08%2,363,807
Feb 9, 202625.3025.3425.2925.3325.030.08%2,447,724
Feb 6, 202625.2825.3125.2625.3125.010.32%4,693,715
Feb 5, 202625.2525.2625.2225.2324.93-0.08%5,659,032
Feb 4, 202625.3025.3025.2425.2524.95-0.16%3,425,479
Feb 3, 202625.3125.3325.2525.2924.99-0.04%10,943,296
Feb 2, 202625.2725.3225.2725.3025.00-0.51%3,554,645
Jan 30, 202625.4125.4325.3925.4324.990.04%3,449,672
Jan 29, 202625.4325.4425.3825.4224.98-0.08%3,078,989
Jan 28, 202625.4725.4825.4225.4425.00-0.08%2,728,290
Jan 27, 202625.4725.4825.4525.4625.02-0.04%1,954,752
Jan 26, 202625.4825.4825.4525.4725.030.08%2,608,948
Jan 23, 202625.4825.4825.4325.4525.01-0.08%1,338,700
Jan 22, 202625.4825.4925.4625.4725.030.08%2,751,259
Jan 21, 202625.4225.4825.4225.4525.010.16%3,356,569
Jan 20, 202625.3725.4325.3525.4124.97-0.16%3,892,955
Jan 16, 202625.4625.4725.4425.4525.010.08%2,621,672
Jan 15, 202625.4525.4525.4225.4324.990.04%3,701,206
Jan 14, 202625.4325.4325.4025.4224.98-0.04%3,322,075
Jan 13, 202625.4525.4525.4125.4324.99-3,541,529
Jan 12, 202625.4025.4425.4025.4324.99-4,396,526
Jan 9, 202625.4225.4425.4125.4324.990.08%5,905,323
Jan 8, 202625.3925.4225.3725.4124.970.12%3,419,394
Jan 7, 202625.4225.4225.3825.3824.94-0.08%3,904,481
Jan 6, 202625.3925.4025.3725.4024.960.04%3,112,825
Jan 5, 202625.3525.3925.3425.3924.950.28%4,171,960
Jan 2, 202625.3525.3525.3025.3224.89-2,794,875
Dec 31, 202525.3325.3425.3125.3224.89-1,627,197
Dec 30, 202525.3225.3425.3025.3224.890.08%3,183,149
Dec 29, 202525.2925.3225.2825.3024.87-3,893,184
Dec 26, 202525.3225.3225.2925.3024.87-0.08%1,779,579
Dec 24, 202525.2725.3225.2725.3224.890.20%1,808,438
Dec 23, 202525.2425.2725.2425.2724.840.04%2,286,666
Dec 22, 202525.2725.2725.2225.2624.830.12%3,255,147
Dec 19, 202525.2725.2825.2325.2324.80-0.08%2,214,541
Dec 18, 202525.2525.2525.2125.2524.82-0.28%3,666,730
Dec 17, 202525.3525.3625.3125.3224.74-0.12%4,112,775
Dec 16, 202525.3525.3625.3325.3524.770.04%5,529,473
Dec 15, 202525.3525.3625.3325.3424.760.04%4,422,851
Dec 12, 202525.3725.3825.3225.3324.75-0.16%4,742,340
Dec 11, 202525.3625.3825.3525.3724.79-5,428,947
Dec 10, 202525.3125.4025.3025.3724.790.28%4,509,225
Dec 9, 202525.3225.3425.2925.3024.72-0.12%3,103,767
Dec 8, 202525.3725.3725.3025.3324.75-0.08%5,876,093
Dec 5, 202525.3725.3825.3425.3524.77-0.04%5,015,357
Dec 4, 202525.3725.3725.3225.3624.780.04%3,751,325
Dec 3, 202525.3325.3825.3225.3524.770.12%3,860,140