State Street SPDR Bloomberg Short Term High Yield Bond ETF SJNK
24.01 USD -0.02 (-0.08%)
Regular-session close
24.02 +0.01 +0.04%
After hours · Nov 13, 4:35 PM ET
24.01 Day range 24.05
23.98 52-week range 25.47
- YTD
- -5.17%
- 1 year
- -4.87%
SJNK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.05 | 24.05 | 24.01 | 24.01 | -0.02 | -0.08% | 2,282,971 |
| Nov 12, 2026 | 24.07 | 24.08 | 24.02 | 24.03 | -0.09 | -0.37% | 2,050,200 |
| Nov 11, 2026 | 24.10 | 24.13 | 24.07 | 24.12 | +0.04 | +0.17% | 1,342,300 |
| Nov 10, 2026 | 24.08 | 24.10 | 24.03 | 24.08 | -0.05 | -0.21% | 2,972,200 |
| Nov 9, 2026 | 24.11 | 24.15 | 24.10 | 24.13 | +0.06 | +0.25% | 4,566,400 |
| Nov 6, 2026 | 24.11 | 24.11 | 24.07 | 24.07 | -0.02 | -0.08% | 2,596,200 |
| Nov 5, 2026 | 24.14 | 24.14 | 24.04 | 24.09 | -0.04 | -0.17% | 4,107,000 |
| Nov 4, 2026 | 24.06 | 24.16 | 24.04 | 24.13 | +0.11 | +0.46% | 3,058,800 |
| Nov 3, 2026 | 24.00 | 24.03 | 23.97 | 24.02 | +0.04 | +0.17% | 4,550,300 |
| Nov 2, 2026 | 24.06 | 24.08 | 23.98 | 23.98 | -0.18 | -0.75% | 8,184,800 |
| Oct 30, 2026 | 24.18 | 24.19 | 24.13 | 24.16 | -0.06 | -0.25% | 3,675,500 |
| Oct 29, 2026 | 24.22 | 24.27 | 24.19 | 24.22 | -0.03 | -0.12% | 2,173,100 |
| Oct 28, 2026 | 24.25 | 24.27 | 24.19 | 24.25 | +0.01 | +0.04% | 3,457,500 |
| Oct 27, 2026 | 24.16 | 24.24 | 24.14 | 24.24 | +0.12 | +0.50% | 3,586,100 |
| Oct 26, 2026 | 24.09 | 24.16 | 24.08 | 24.12 | +0.02 | +0.08% | 4,220,700 |
| Oct 23, 2026 | 24.04 | 24.10 | 24.03 | 24.10 | +0.01 | +0.04% | 13,165,300 |
| Oct 22, 2026 | 24.03 | 24.12 | 24.03 | 24.09 | +0.01 | +0.04% | 2,619,100 |
| Oct 21, 2026 | 24.08 | 24.12 | 24.06 | 24.08 | +0.03 | +0.12% | 2,198,500 |
| Oct 20, 2026 | 24.02 | 24.11 | 24.01 | 24.05 | -0.01 | -0.04% | 4,016,000 |
| Oct 19, 2026 | 24.10 | 24.11 | 24.06 | 24.06 | -0.02 | -0.08% | 4,150,000 |
| Oct 16, 2026 | 24.16 | 24.17 | 24.06 | 24.08 | -0.07 | -0.29% | 4,568,800 |
| Oct 15, 2026 | 24.10 | 24.18 | 24.09 | 24.15 | +0.05 | +0.21% | 3,471,800 |
| Oct 14, 2026 | 24.11 | 24.12 | 24.08 | 24.10 | -0.09 | -0.37% | 5,307,900 |
| Oct 13, 2026 | 24.22 | 24.23 | 24.14 | 24.19 | -0.05 | -0.21% | 3,549,300 |
| Oct 12, 2026 | 24.21 | 24.26 | 24.20 | 24.24 | +0.03 | +0.12% | 1,737,000 |
| Oct 9, 2026 | 24.20 | 24.23 | 24.17 | 24.21 | +0.03 | +0.12% | 2,527,800 |
| Oct 8, 2026 | 24.16 | 24.20 | 24.15 | 24.18 | -0.02 | -0.08% | 3,211,100 |
| Oct 7, 2026 | 24.16 | 24.22 | 24.15 | 24.20 | -0.05 | -0.21% | 2,606,500 |
| Oct 6, 2026 | 24.25 | 24.25 | 24.21 | 24.25 | +0.09 | +0.37% | 4,736,100 |
| Oct 5, 2026 | 24.12 | 24.17 | 24.11 | 24.16 | +0.02 | +0.08% | 3,629,300 |
| Oct 2, 2026 | 24.23 | 24.24 | 24.11 | 24.14 | +0.01 | +0.04% | 5,090,400 |
| Oct 1, 2026 | 24.10 | 24.15 | 23.99 | 24.13 | -0.12 | -0.49% | 7,626,500 |
| Sep 30, 2026 | 24.33 | 24.37 | 24.24 | 24.25 | -0.05 | -0.21% | 6,602,700 |
| Sep 29, 2026 | 24.37 | 24.38 | 24.24 | 24.30 | -0.05 | -0.21% | 18,961,600 |
| Sep 28, 2026 | 24.36 | 24.37 | 24.31 | 24.35 | -0.07 | -0.29% | 3,125,400 |
| Sep 25, 2026 | 24.44 | 24.45 | 24.38 | 24.42 | -0.02 | -0.08% | 2,657,900 |
| Sep 24, 2026 | 24.46 | 24.49 | 24.42 | 24.44 | -0.05 | -0.20% | 4,043,600 |
| Sep 23, 2026 | 24.60 | 24.61 | 24.48 | 24.49 | -0.15 | -0.61% | 4,639,600 |
| Sep 22, 2026 | 24.65 | 24.66 | 24.61 | 24.64 | 0.00 | 0.00% | 1,987,700 |
| Sep 21, 2026 | 24.63 | 24.65 | 24.62 | 24.64 | +0.04 | +0.16% | 1,123,100 |
| Sep 18, 2026 | 24.61 | 24.62 | 24.58 | 24.60 | -0.03 | -0.12% | 2,190,500 |
| Sep 17, 2026 | 24.64 | 24.65 | 24.62 | 24.63 | +0.06 | +0.24% | 1,960,400 |
| Sep 16, 2026 | 24.59 | 24.63 | 24.54 | 24.57 | +0.01 | +0.04% | 3,416,100 |
| Sep 15, 2026 | 24.58 | 24.58 | 24.54 | 24.56 | -0.02 | -0.08% | 2,033,700 |
| Sep 14, 2026 | 24.57 | 24.60 | 24.54 | 24.58 | -0.02 | -0.08% | 1,838,900 |
| Sep 11, 2026 | 24.65 | 24.66 | 24.59 | 24.60 | 0.00 | 0.00% | 1,439,700 |
| Sep 10, 2026 | 24.65 | 24.65 | 24.59 | 24.60 | -0.07 | -0.28% | 2,192,600 |
| Sep 9, 2026 | 24.71 | 24.71 | 24.67 | 24.67 | -0.03 | -0.12% | 1,718,900 |
| Sep 8, 2026 | 24.73 | 24.73 | 24.70 | 24.70 | -0.01 | -0.04% | 1,818,600 |
| Sep 4, 2026 | 24.72 | 24.74 | 24.71 | 24.71 | -0.01 | -0.04% | 1,491,400 |
| Sep 3, 2026 | 24.73 | 24.75 | 24.71 | 24.72 | +0.03 | +0.12% | 2,810,700 |
| Sep 2, 2026 | 24.71 | 24.73 | 24.69 | 24.69 | -0.01 | -0.04% | 5,668,100 |
| Sep 1, 2026 | 24.75 | 24.76 | 24.69 | 24.70 | -0.22 | -0.88% | 4,117,400 |
| Aug 31, 2026 | 24.89 | 24.92 | 24.87 | 24.92 | +0.04 | +0.16% | 1,342,200 |
| Aug 28, 2026 | 24.94 | 24.95 | 24.87 | 24.88 | -0.05 | -0.20% | 1,493,000 |
| Aug 27, 2026 | 24.93 | 24.94 | 24.91 | 24.93 | 0.00 | 0.00% | 1,516,600 |
| Aug 26, 2026 | 24.93 | 24.93 | 24.90 | 24.93 | +0.01 | +0.04% | 1,003,200 |
| Aug 25, 2026 | 24.91 | 24.93 | 24.89 | 24.92 | +0.05 | +0.20% | 1,623,000 |
| Aug 24, 2026 | 24.86 | 24.88 | 24.85 | 24.87 | 0.00 | 0.00% | 1,023,100 |
| Aug 21, 2026 | 24.87 | 24.88 | 24.85 | 24.87 | +0.02 | +0.08% | 1,173,400 |
| Aug 20, 2026 | 24.84 | 24.86 | 24.83 | 24.85 | -0.04 | -0.16% | 1,136,800 |
| Aug 19, 2026 | 24.89 | 24.89 | 24.87 | 24.89 | +0.05 | +0.20% | 2,217,100 |
| Aug 18, 2026 | 24.84 | 24.85 | 24.82 | 24.84 | -0.03 | -0.12% | 1,723,500 |
| Aug 17, 2026 | 24.88 | 24.89 | 24.86 | 24.87 | -0.03 | -0.12% | 1,152,500 |
| Aug 14, 2026 | 24.91 | 24.91 | 24.88 | 24.90 | -0.01 | -0.04% | 2,457,200 |
65 days, newest first. Daily bars as drawn on the SJNK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.