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