Skip to main content
SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
NYSEARCA: SJNK · Real-Time Price · USD
25.56
+0.04 (0.16%)
At close: Sep 26, 2025, 4:00 PM EDT
25.57
+0.01 (0.04%)
After-hours: Sep 26, 2025, 8:00 PM EDT

SJNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.5725.5825.5425.5625.560.16%4,219,028
Sep 25, 202525.5625.5625.5225.5225.52-0.27%3,468,111
Sep 24, 202525.6325.6325.5825.5925.59-0.12%3,501,082
Sep 23, 202525.6525.6525.6025.6225.62-0.04%4,804,052
Sep 22, 202525.6025.6425.5925.6325.630.08%3,529,677
Sep 19, 202525.6225.6225.6025.6125.610.04%3,115,370
Sep 18, 202525.5925.6225.5525.6025.600.20%3,802,373
Sep 17, 202525.5825.5925.5125.5525.55-0.08%3,417,849
Sep 16, 202525.5925.6025.5625.5725.57-0.08%2,975,806
Sep 15, 202525.5525.5925.5425.5925.590.24%2,516,926
Sep 12, 202525.5525.5525.5125.5325.530.04%3,886,087
Sep 11, 202525.5125.5725.5025.5225.520.12%3,567,753
Sep 10, 202525.5025.5225.4825.4925.490.04%2,058,912
Sep 9, 202525.5025.5125.4525.4825.48-0.08%1,546,621
Sep 8, 202525.5425.5425.5025.5025.50-2,231,941
Sep 5, 202525.5425.5625.4925.5025.500.08%2,631,807
Sep 4, 202525.4425.4925.4325.4825.480.20%2,765,844
Sep 3, 202525.3825.4325.3725.4325.430.28%3,764,019
Sep 2, 202525.3425.3825.3125.3625.36-0.70%6,561,012
Aug 29, 202525.5825.5825.5325.5425.39-0.12%5,338,425
Aug 28, 202525.5625.5825.5525.5725.420.04%2,936,887
Aug 27, 202525.5425.5725.5325.5625.410.04%3,344,789
Aug 26, 202525.5225.5525.5025.5525.400.27%3,797,578
Aug 25, 202525.5225.5225.4825.4825.33-0.16%3,655,815
Aug 22, 202525.3825.5325.3825.5225.370.71%3,040,052
Aug 21, 202525.3725.3725.3325.3425.19-0.20%3,235,514
Aug 20, 202525.4025.4025.3725.3925.24-2,516,646
Aug 19, 202525.4025.4225.3925.3925.24-0.04%4,699,690
Aug 18, 202525.4125.4325.3925.4025.25-2,554,015
Aug 15, 202525.4225.4225.3925.4025.25-0.04%965,486
Aug 14, 202525.4225.4425.3925.4125.26-0.24%3,079,181
Aug 13, 202525.4325.4725.4225.4725.320.32%3,058,876
Aug 12, 202525.3825.4025.3725.3925.240.16%3,389,961
Aug 11, 202525.3625.3825.3525.3525.20-1,642,746
Aug 8, 202525.3625.3725.3425.3525.20-1,943,151
Aug 7, 202525.3925.4025.3425.3525.20-0.08%6,025,832
Aug 6, 202525.3525.3825.3325.3725.220.12%3,914,924
Aug 5, 202525.3625.3625.3125.3425.19-0.04%2,232,480
Aug 4, 202525.3025.3525.3025.3525.200.28%2,009,914
Aug 1, 202525.2825.2925.2325.2825.13-0.59%4,037,130
Jul 31, 202525.4525.4625.4225.4325.130.04%6,032,170
Jul 30, 202525.4725.4725.3925.4225.12-0.16%2,737,762
Jul 29, 202525.4825.4825.4525.4625.16-0.04%3,011,473
Jul 28, 202525.4825.4825.4525.4725.170.08%2,174,333
Jul 25, 202525.4725.4925.4425.4525.15-0.04%2,684,367
Jul 24, 202525.4525.4725.4425.4625.16-0.04%2,787,765
Jul 23, 202525.4725.4825.4525.4725.170.04%2,691,026
Jul 22, 202525.4525.4625.4225.4625.160.16%3,022,591
Jul 21, 202525.4225.4425.4125.4225.120.16%2,169,217
Jul 18, 202525.3825.4025.3725.3825.080.08%1,432,360