Skip to main content
SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.40
-0.07 (-0.27%)
Aug 14, 2025, 1:40 PM - Market open

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202525.4225.4425.3925.39--0.31%1,460,569
Aug 13, 202525.4325.4725.4225.4725.470.32%3,058,876
Aug 12, 202525.3825.4025.3725.3925.390.16%3,389,961
Aug 11, 202525.3625.3825.3525.3525.35-1,642,746
Aug 8, 202525.3625.3725.3425.3525.35-1,943,151
Aug 7, 202525.3925.4025.3425.3525.35-0.08%6,025,832
Aug 6, 202525.3525.3825.3325.3725.370.12%3,914,924
Aug 5, 202525.3625.3625.3125.3425.34-0.04%2,232,480
Aug 4, 202525.3025.3525.3025.3525.350.28%2,009,914
Aug 1, 202525.2825.2925.2325.2825.28-0.59%4,037,130
Jul 31, 202525.4525.4625.4225.4325.280.04%6,032,170
Jul 30, 202525.4725.4725.3925.4225.27-0.16%2,737,762
Jul 29, 202525.4825.4825.4525.4625.31-0.04%3,011,473
Jul 28, 202525.4825.4825.4525.4725.320.08%2,174,333
Jul 25, 202525.4725.4925.4425.4525.30-0.04%2,684,367
Jul 24, 202525.4525.4725.4425.4625.31-0.04%2,787,765
Jul 23, 202525.4725.4825.4525.4725.320.04%2,691,026
Jul 22, 202525.4525.4625.4225.4625.310.16%3,022,591
Jul 21, 202525.4225.4425.4125.4225.270.16%2,169,217
Jul 18, 202525.3825.4025.3725.3825.230.08%1,432,360
Jul 17, 202525.3325.3625.3225.3625.210.16%6,067,895
Jul 16, 202525.3025.3325.2425.3225.170.16%8,089,545
Jul 15, 202525.3525.3625.2625.2825.13-0.24%3,192,345
Jul 14, 202525.3125.3425.3025.3425.190.12%2,477,873
Jul 11, 202525.3225.3325.2825.3125.16-0.12%3,051,755
Jul 10, 202525.3725.3725.3325.3425.19-0.04%3,541,293
Jul 9, 202525.3325.3625.3125.3525.200.24%3,544,232
Jul 8, 202525.3325.3325.2825.2925.14-0.08%2,278,501
Jul 7, 202525.3925.3925.3125.3125.16-0.35%3,526,290
Jul 3, 202525.3725.4025.3525.4025.250.12%1,303,739
Jul 2, 202525.3325.3825.3025.3725.220.16%1,996,158
Jul 1, 202525.3125.3525.3025.3325.18-0.59%2,057,660
Jun 30, 202525.4825.5025.4525.4825.180.20%1,949,500
Jun 27, 202525.4425.4525.4125.4325.13-0.04%2,353,824
Jun 26, 202525.4025.4425.3925.4425.140.24%2,386,881
Jun 25, 202525.3925.3925.3625.3825.08-2,205,948
Jun 24, 202525.3425.4025.3325.3825.080.28%8,893,151
Jun 23, 202525.2725.3325.2625.3125.010.12%2,920,995
Jun 20, 202525.2325.2825.2225.2824.980.28%3,330,909
Jun 18, 202525.1925.2525.1725.2124.910.20%3,078,876
Jun 17, 202525.2025.2125.1525.1624.86-0.16%2,443,035
Jun 16, 202525.1825.2225.1725.2024.900.28%2,662,054
Jun 13, 202525.1625.1725.1225.1324.83-0.24%2,166,191
Jun 12, 202525.1825.2025.1625.1924.890.04%2,139,536
Jun 11, 202525.2125.2225.1725.1824.88-2,695,263
Jun 10, 202525.1625.1925.1325.1824.880.16%1,336,309
Jun 9, 202525.1125.1625.1125.1424.840.04%2,253,703
Jun 6, 202525.1525.1525.1125.1324.83-1,508,364
Jun 5, 202525.1725.1825.1125.1324.83-0.16%2,162,251
Jun 4, 202525.1425.1825.1325.1724.870.20%2,910,472