Skip to main content
SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.43
-0.01 (-0.04%)
Jun 27, 2025, 4:00 PM - Market closed

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.4425.4525.4125.4325.43-0.04%2,353,824
Jun 26, 202525.4025.4425.3925.4425.440.24%2,386,881
Jun 25, 202525.3925.3925.3625.3825.38-2,205,948
Jun 24, 202525.3425.4025.3325.3825.380.28%8,893,151
Jun 23, 202525.2725.3325.2625.3125.310.12%2,920,995
Jun 20, 202525.2325.2825.2225.2825.280.28%3,330,909
Jun 18, 202525.1925.2525.1725.2125.210.20%3,078,876
Jun 17, 202525.2025.2125.1525.1625.16-0.16%2,443,035
Jun 16, 202525.1825.2225.1725.2025.200.28%2,662,054
Jun 13, 202525.1625.1725.1225.1325.13-0.24%2,166,191
Jun 12, 202525.1825.2025.1625.1925.190.04%2,139,536
Jun 11, 202525.2125.2225.1725.1825.18-2,695,263
Jun 10, 202525.1625.1925.1325.1825.180.16%1,336,309
Jun 9, 202525.1125.1625.1125.1425.140.04%2,253,703
Jun 6, 202525.1525.1525.1125.1325.13-1,508,364
Jun 5, 202525.1725.1825.1125.1325.13-0.16%2,162,251
Jun 4, 202525.1425.1825.1325.1725.170.20%2,910,472
Jun 3, 202525.1025.1425.0925.1225.120.20%2,631,879
Jun 2, 202525.0725.0825.0225.0725.07-0.63%3,111,227
May 30, 202525.2125.2525.1925.2325.080.04%4,192,900
May 29, 202525.2425.2425.2025.2225.070.08%2,721,165
May 28, 202525.2125.2125.1525.2025.050.04%2,484,690
May 27, 202525.1625.2125.1325.1925.040.48%4,265,942
May 23, 202525.0125.0825.0025.0724.92-3,695,625
May 22, 202525.0225.0925.0125.0724.920.16%2,916,501
May 21, 202525.1125.1425.0225.0324.88-0.56%3,601,240
May 20, 202525.1525.1925.1325.1725.02-0.04%4,182,609
May 19, 202525.1025.1925.0925.1825.03-2,924,129
May 16, 202525.1925.2025.1525.1825.030.12%2,528,708
May 15, 202525.1025.1725.0925.1525.000.08%3,297,565
May 14, 202525.2025.2025.1225.1324.98-0.32%2,161,647
May 13, 202525.1825.2425.1625.2125.060.12%7,510,576
May 12, 202525.1525.1825.0825.1825.031.04%4,277,286
May 9, 202524.9524.9724.9124.9224.770.12%4,554,859
May 8, 202524.9624.9824.8924.8924.74-0.04%3,833,939
May 7, 202524.9324.9524.8724.9024.750.04%3,496,437
May 6, 202524.8924.9224.8624.8924.74-0.08%3,018,700
May 5, 202524.9024.9624.8924.9124.76-0.08%10,033,711
May 2, 202524.9224.9524.8824.9324.780.32%3,556,964
May 1, 202524.8924.9124.8424.8524.70-0.56%2,689,816
Apr 30, 202525.0025.0224.9524.9924.68-0.56%5,173,082
Apr 29, 202525.0225.1325.0225.1324.820.28%8,805,750
Apr 28, 202525.0825.1024.9825.0624.75-3,584,962
Apr 25, 202525.0025.0924.9925.0624.750.16%7,411,269
Apr 24, 202524.9125.0424.8925.0224.710.77%5,295,044
Apr 23, 202524.9825.0224.8124.8324.520.61%3,538,223
Apr 22, 202524.6924.7524.6724.6824.380.28%3,730,129
Apr 21, 202524.6524.6624.5524.6124.31-0.49%4,575,521
Apr 17, 202524.7124.7524.6824.7324.430.57%2,950,504
Apr 16, 202524.6024.6724.5524.5924.29-0.08%4,923,994