SPDR® Bloomberg Short Term High Yield Bond ETF (SJNK) Historical Stock Data
25.21 ↑0.12 (0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SJNK is down -0.08% a day on average. There have been 13 days where SPDR® Bloomberg Short Term High Yield Bond ETF closed green and 17 days where SJNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.11 | 25.21 | ↑$0.10 (0.40%) | 25.10 | 25.24 | 2.32M |
| 2024-12-19 | 25.18 | 25.09 | ↓$0.09 (-0.36%) | 25.07 | 25.18 | 6.77M |
| 2024-12-18 | 25.50 | 25.25 | ↓$0.25 (-0.98%) | 25.24 | 25.50 | 4.79M |
| 2024-12-17 | 25.48 | 25.48 | ↑$0.00 (0.00%) | 25.47 | 25.50 | 1.31M |
| 2024-12-16 | 25.50 | 25.51 | ↑$0.01 (0.04%) | 25.49 | 25.53 | 1.42M |
| 2024-12-13 | 25.55 | 25.45 | ↓$0.10 (-0.39%) | 25.45 | 25.55 | 5.91M |
| 2024-12-12 | 25.57 | 25.52 | ↓$0.05 (-0.20%) | 25.51 | 25.57 | 7.99M |
| 2024-12-11 | 25.59 | 25.56 | ↓$0.03 (-0.12%) | 25.56 | 25.60 | 1.65M |
| 2024-12-10 | 25.56 | 25.56 | ↑$0.00 (0.00%) | 25.54 | 25.57 | 1.16M |
| 2024-12-09 | 25.60 | 25.56 | ↓$0.04 (-0.16%) | 25.55 | 25.60 | 3.59M |
| 2024-12-06 | 25.58 | 25.58 | ↑$0.00 (0.00%) | 25.56 | 25.61 | 788.55K |
| 2024-12-05 | 25.55 | 25.54 | ↓$0.01 (-0.04%) | 25.52 | 25.55 | 1.49M |
| 2024-12-04 | 25.53 | 25.55 | ↑$0.02 (0.08%) | 25.51 | 25.56 | 3.45M |
| 2024-12-03 | 25.53 | 25.52 | ↓$0.01 (-0.04%) | 25.50 | 25.55 | 2.04M |
| 2024-12-02 | 25.59 | 25.51 | ↓$0.08 (-0.31%) | 25.46 | 25.59 | 3.03M |
| 2024-11-29 | 25.66 | 25.69 | ↑$0.03 (0.12%) | 25.64 | 25.70 | 597.09K |
| 2024-11-27 | 25.60 | 25.62 | ↑$0.02 (0.08%) | 25.58 | 25.63 | 1.71M |
| 2024-11-26 | 25.61 | 25.57 | ↓$0.04 (-0.16%) | 25.55 | 25.61 | 3.96M |
| 2024-11-25 | 25.60 | 25.61 | ↑$0.01 (0.04%) | 25.60 | 25.64 | 2.12M |
| 2024-11-22 | 25.55 | 25.54 | ↓$0.01 (-0.04%) | 25.52 | 25.57 | 5.40M |
| 2024-11-21 | 25.54 | 25.53 | ↓$0.01 (-0.04%) | 25.53 | 25.57 | 1.79M |
| 2024-11-20 | 25.54 | 25.53 | ↓$0.01 (-0.04%) | 25.50 | 25.54 | 1.37M |
| 2024-11-19 | 25.48 | 25.54 | ↑$0.06 (0.24%) | 25.48 | 25.55 | 2.33M |
| 2024-11-18 | 25.48 | 25.50 | ↑$0.02 (0.08%) | 25.46 | 25.51 | 1.30M |
| 2024-11-15 | 25.46 | 25.48 | ↑$0.02 (0.08%) | 25.42 | 25.48 | 2.76M |
| 2024-11-14 | 25.54 | 25.47 | ↓$0.07 (-0.27%) | 25.47 | 25.54 | 1.40M |
| 2024-11-13 | 25.54 | 25.52 | ↓$0.02 (-0.08%) | 25.49 | 25.54 | 2.07M |
| 2024-11-12 | 25.61 | 25.51 | ↓$0.10 (-0.39%) | 25.49 | 25.61 | 3.89M |
| 2024-11-11 | 25.63 | 25.62 | ↓$0.01 (-0.04%) | 25.60 | 25.63 | 1.51M |
| 2024-11-08 | 25.62 | 25.63 | ↑$0.01 (0.04%) | 25.58 | 25.63 | 2.78M |
Create an account or log in to view more rows.
$SJNK still bullish
$SJNK BOUGHT TODAY!
$SJNK NOT SELLING.
$SJNK Bullish !!! Can’t wait for Monday!!
$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