SPDR® Bloomberg Short Term High Yield Bond ETF (SJNK) Historical Stock Data
24.92 ↑0.04 (0.18%)
As of April 26, 2024, 9:43am EST.
Historical Data
In the past 30 trading days, SJNK is down -0.05% a day on average. There have been 14 days where SPDR® Bloomberg Short Term High Yield Bond ETF closed green and 16 days where SJNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 24.82 | 24.87 | ↑$0.05 (0.20%) | 24.75 | 24.87 | 4.32M |
| 2024-04-24 | 24.96 | 24.91 | ↓$0.05 (-0.20%) | 24.86 | 24.96 | 4.02M |
| 2024-04-23 | 24.90 | 24.95 | ↑$0.05 (0.20%) | 24.87 | 24.98 | 4.30M |
| 2024-04-22 | 24.82 | 24.87 | ↑$0.05 (0.20%) | 24.79 | 24.87 | 5.09M |
| 2024-04-19 | 24.74 | 24.76 | ↑$0.02 (0.08%) | 24.74 | 24.80 | 5.67M |
| 2024-04-18 | 24.71 | 24.75 | ↑$0.04 (0.16%) | 24.68 | 24.75 | 4.21M |
| 2024-04-17 | 24.75 | 24.71 | ↓$0.04 (-0.16%) | 24.70 | 24.79 | 8.42M |
| 2024-04-16 | 24.75 | 24.69 | ↓$0.06 (-0.24%) | 24.67 | 24.75 | 6.02M |
| 2024-04-15 | 24.86 | 24.75 | ↓$0.11 (-0.44%) | 24.73 | 24.89 | 9.89M |
| 2024-04-12 | 24.86 | 24.86 | ↑$0.00 (0.00%) | 24.82 | 24.87 | 4.83M |
| 2024-04-11 | 24.90 | 24.86 | ↓$0.04 (-0.16%) | 24.81 | 24.90 | 6.51M |
| 2024-04-10 | 24.94 | 24.88 | ↓$0.06 (-0.24%) | 24.84 | 24.95 | 10M |
| 2024-04-09 | 25.03 | 25.06 | ↑$0.03 (0.12%) | 25.02 | 25.08 | 4.44M |
| 2024-04-08 | 24.95 | 25.00 | ↑$0.05 (0.20%) | 24.94 | 25.02 | 2.77M |
| 2024-04-05 | 24.96 | 24.95 | ↓$0.01 (-0.04%) | 24.93 | 24.97 | 6.04M |
| 2024-04-04 | 25.02 | 24.95 | ↓$0.07 (-0.28%) | 24.92 | 25.04 | 3.48M |
| 2024-04-03 | 24.95 | 24.97 | ↑$0.02 (0.08%) | 24.92 | 24.99 | 4.94M |
| 2024-04-02 | 24.94 | 24.96 | ↑$0.02 (0.08%) | 24.91 | 24.97 | 3.83M |
| 2024-04-01 | 25.07 | 25.00 | ↓$0.07 (-0.28%) | 24.99 | 25.07 | 7.38M |
| 2024-03-28 | 25.24 | 25.22 | ↓$0.02 (-0.08%) | 25.20 | 25.28 | 4.82M |
| 2024-03-27 | 25.22 | 25.25 | ↑$0.03 (0.12%) | 25.19 | 25.26 | 2.75M |
| 2024-03-26 | 25.23 | 25.16 | ↓$0.07 (-0.28%) | 25.15 | 25.23 | 3.86M |
| 2024-03-25 | 25.21 | 25.20 | ↓$0.01 (-0.04%) | 25.19 | 25.22 | 2.51M |
| 2024-03-22 | 25.27 | 25.21 | ↓$0.06 (-0.24%) | 25.19 | 25.27 | 4.60M |
| 2024-03-21 | 25.31 | 25.24 | ↓$0.07 (-0.28%) | 25.21 | 25.32 | 3.21M |
| 2024-03-20 | 25.22 | 25.27 | ↑$0.05 (0.20%) | 25.17 | 25.27 | 2.51M |
| 2024-03-19 | 25.14 | 25.23 | ↑$0.09 (0.36%) | 25.13 | 25.24 | 3.32M |
| 2024-03-18 | 25.19 | 25.14 | ↓$0.05 (-0.19%) | 25.12 | 25.19 | 3.49M |
| 2024-03-15 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.08 | 25.14 | 4.68M |
| 2024-03-14 | 25.19 | 25.10 | ↓$0.09 (-0.36%) | 25.08 | 25.21 | 5.04M |
Create an account or log in to view more rows.
$SJNK good support.....
$SJNK red day ahead
$SJNK watch for another rejection up here
$SJNK let’s go down baby 😉
$SJNK money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SJNK Many many bears
$SJNK Good morning gang!
$SJNK When in doubt...
$SJNK volume is almost nonexistent
$SJNK to the moon