Skip to main content
IC
SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.18
+0.26 (1.04%)
At close: May 12, 2025, 4:00 PM
25.18
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.1525.1825.0825.1825.181.04%4,277,260
May 9, 202524.9524.9724.9124.9224.920.12%4,554,859
May 8, 202524.9624.9824.8924.8924.89-0.04%3,833,939
May 7, 202524.9324.9524.8724.9024.900.04%3,496,437
May 6, 202524.8924.9224.8624.8924.89-0.08%3,018,700
May 5, 202524.9024.9624.8924.9124.91-0.08%10,033,711
May 2, 202524.9224.9524.8824.9324.930.32%3,556,964
May 1, 202524.8924.9124.8424.8524.85-0.56%2,689,816
Apr 30, 202525.0025.0224.9524.9924.84-0.56%5,173,082
Apr 29, 202525.0225.1325.0225.1324.970.28%8,805,750
Apr 28, 202525.0825.1024.9825.0624.91-3,584,962
Apr 25, 202525.0025.0924.9925.0624.910.16%7,411,269
Apr 24, 202524.9125.0424.8925.0224.870.77%5,295,044
Apr 23, 202524.9825.0224.8124.8324.680.61%3,538,223
Apr 22, 202524.6924.7524.6724.6824.530.28%3,730,129
Apr 21, 202524.6524.6624.5524.6124.46-0.49%4,575,521
Apr 17, 202524.7124.7524.6824.7324.580.57%2,950,504
Apr 16, 202524.6024.6724.5524.5924.44-0.08%4,923,994
Apr 15, 202524.6024.6624.5824.6124.460.24%3,426,610
Apr 14, 202524.6224.6424.5124.5524.400.45%2,582,683
Apr 11, 202524.3224.5624.2224.4424.290.41%5,109,693
Apr 10, 202524.5424.6424.2424.3424.19-1.66%6,549,817
Apr 9, 202524.0624.7923.9424.7524.602.61%8,767,990
Apr 8, 202524.5424.5424.0224.1223.97-0.29%12,562,418
Apr 7, 202524.0924.5623.9224.1924.04-0.74%25,296,263
Apr 4, 202524.5924.5924.2024.3724.22-1.69%33,495,026
Apr 3, 202524.8724.9224.7424.7924.64-1.16%8,467,661
Apr 2, 202525.0125.0925.0025.0824.930.16%3,620,177
Apr 1, 202525.0125.0724.9825.0424.89-0.48%3,731,860
Mar 31, 202525.0825.1725.0725.1624.850.08%6,018,661
Mar 28, 202525.2225.2225.1125.1424.83-0.28%2,763,170
Mar 27, 202525.2425.2625.2025.2124.90-0.16%1,701,939
Mar 26, 202525.3325.3425.2125.2524.94-0.36%2,915,981
Mar 25, 202525.3825.3925.3325.3425.02-0.08%2,013,650
Mar 24, 202525.3325.3725.3225.3625.040.36%2,648,916
Mar 21, 202525.2825.2925.2225.2724.96-0.08%1,667,214
Mar 20, 202525.3225.3625.2825.2924.98-0.16%2,613,704
Mar 19, 202525.2125.3525.2025.3325.020.52%3,851,194
Mar 18, 202525.2325.2425.1925.2024.89-0.16%2,324,642
Mar 17, 202525.2025.2525.1925.2424.930.20%2,638,402
Mar 14, 202525.1625.2125.1425.1924.880.44%3,627,202
Mar 13, 202525.2125.2125.0725.0824.77-0.52%3,542,485
Mar 12, 202525.2825.2825.2025.2124.900.04%2,119,274
Mar 11, 202525.3025.3125.1725.2024.89-0.32%7,112,383
Mar 10, 202525.3625.3625.2725.2824.97-0.35%3,373,579
Mar 7, 202525.3725.4025.3425.3725.050.16%5,803,023
Mar 6, 202525.3725.4025.3225.3325.02-0.35%4,496,228
Mar 5, 202525.4125.4425.3825.4225.100.04%3,778,938
Mar 4, 202525.3925.4325.3325.4125.09-0.04%5,638,988
Mar 3, 202525.4825.4825.4125.4225.10-0.86%5,978,821