Canada markets open in 5 hours 7 minutes

SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.88-0.10 (-0.40%)
At close: 04:00PM EDT
24.70 -0.18 (-0.72%)
After hours: 07:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202424.9024.9824.8724.8824.887,548,800
Apr 29, 202424.9724.9924.9524.9824.985,207,700
Apr 26, 202424.9124.9424.8924.9224.924,366,400
Apr 25, 202424.8224.8724.7524.8724.874,316,300
Apr 24, 202424.9624.9624.8624.9124.914,056,500
Apr 23, 202424.9024.9824.8724.9524.954,300,300
Apr 22, 202424.8224.8724.7924.8724.875,085,800
Apr 19, 202424.7424.8024.7424.7624.765,672,100
Apr 18, 202424.7124.7524.6824.7524.754,213,400
Apr 17, 202424.7524.7924.7024.7124.718,420,200
Apr 16, 202424.7524.7524.6724.6924.696,017,400
Apr 15, 202424.8624.8924.7324.7524.759,885,600
Apr 12, 202424.8624.8724.8224.8624.864,826,600
Apr 11, 202424.9024.9024.8124.8624.866,511,200
Apr 10, 202424.9424.9524.8424.8824.8810,000,000
Apr 09, 202425.0325.0825.0225.0625.064,436,700
Apr 08, 202424.9525.0224.9425.0025.002,772,000
Apr 05, 202424.9624.9724.9324.9524.956,044,200
Apr 04, 202425.0225.0424.9224.9524.953,482,300
Apr 03, 202424.9524.9924.9224.9724.974,936,000
Apr 02, 202424.9424.9724.9124.9624.963,828,700
Apr 01, 202425.0725.0824.9925.0025.007,378,900
Apr 01, 20240.158 Dividend
Mar 28, 202425.2425.2825.2025.2225.064,821,500
Mar 27, 202425.2225.2625.1925.2525.092,747,300
Mar 26, 202425.2325.2325.1525.1625.003,865,300
Mar 25, 202425.2125.2225.1925.2025.042,513,900
Mar 22, 202425.2725.2725.1925.2125.054,604,800
Mar 21, 202425.3125.3225.2125.2425.083,206,900
Mar 20, 202425.2225.2725.1725.2725.112,513,800
Mar 19, 202425.1425.2425.1325.2325.073,321,500
Mar 18, 202425.1925.1925.1225.1424.983,487,600
Mar 15, 202425.1125.1425.0825.1124.954,678,100
Mar 14, 202425.1925.2125.0825.1024.945,044,600
Mar 13, 202425.1925.2525.1625.1925.035,173,700
Mar 12, 202425.2125.2125.1325.1725.012,171,200
Mar 11, 202425.1625.1825.1425.1725.011,900,200
Mar 08, 202425.1925.2525.1625.1725.012,530,600
Mar 07, 202425.1825.2025.1325.1625.003,004,000
Mar 06, 202425.1425.1625.1025.1224.963,440,900
Mar 05, 202425.1225.1625.0825.0924.934,322,300
Mar 04, 202425.1225.1425.0825.1324.973,580,000
Mar 01, 202425.0625.1225.0125.1224.967,030,900
Mar 01, 20240.159 Dividend
Feb 29, 202425.2125.2325.1725.1824.865,087,500
Feb 28, 202425.1525.1725.1225.1624.843,031,400
Feb 27, 202425.1625.1625.1125.1524.833,552,700
Feb 26, 202425.1925.2025.1225.1424.823,611,700
Feb 23, 202425.1925.2025.1525.1724.854,622,800
Feb 22, 202425.1425.1625.1025.1524.834,811,600
Feb 21, 202425.0925.1025.0225.0624.754,366,100
Feb 20, 202425.0525.1125.0325.1024.795,372,700
Feb 16, 202425.0725.0725.0225.0524.745,137,600
Feb 15, 202425.1025.1325.0625.1124.805,137,600
Feb 14, 202425.0525.0825.0125.0524.744,786,100
Feb 13, 202425.0025.0324.9424.9824.677,652,900
Feb 12, 202425.1925.1925.1125.1124.803,691,600
Feb 09, 202425.1625.1825.1125.1724.854,148,200
Feb 08, 202425.1325.1625.1025.1324.812,559,800
Feb 07, 202425.1425.1425.0725.1124.803,390,800
Feb 06, 202425.0325.1025.0025.0824.775,501,200
Feb 05, 202425.0425.0424.9625.0024.694,833,500
Feb 02, 202425.0525.1125.0325.0824.778,417,700
Feb 01, 202425.1325.2025.0725.1624.846,304,800
Feb 01, 20240.155 Dividend
Jan 31, 202425.3025.3325.2025.2224.757,600,200
Jan 30, 202425.3125.3225.2325.2524.786,966,800
Jan 29, 202425.2825.3025.2225.2924.823,348,400
Jan 26, 202425.2725.2925.2425.2424.772,586,100
Jan 25, 202425.2125.2725.1725.2724.804,101,700
Jan 24, 202425.2025.2025.1025.1324.664,515,200
Jan 23, 202425.1525.1525.0825.1324.662,207,900
Jan 22, 202425.1525.1925.1125.1324.664,937,300
Jan 19, 202425.1125.1225.0225.1224.653,847,000
Jan 18, 202425.0825.0825.0325.0824.614,324,600
Jan 17, 202425.0725.0724.9925.0224.552,439,000
Jan 16, 202425.2025.2125.1025.1224.654,013,200
Jan 12, 202425.2725.3125.2125.2424.774,110,900
Jan 11, 202425.1825.2325.1125.2324.764,675,100
Jan 10, 202425.1825.1925.1325.1624.692,310,700
Jan 09, 202425.0825.1725.0625.1424.672,802,600
Jan 08, 202425.0225.1225.0025.1124.642,456,200
Jan 05, 202424.9825.0824.9624.9924.524,002,100
Jan 04, 202425.0425.0424.9724.9724.511,812,400
Jan 03, 202425.0025.1024.9825.0524.582,016,700
Jan 02, 202425.1125.1225.0625.1024.636,147,400
Dec 29, 202325.2325.2625.1425.1424.672,732,800
Dec 28, 202325.2825.2825.1725.2224.753,513,600
Dec 27, 202325.2325.3325.2025.2924.824,971,000
Dec 26, 202325.2025.2125.1725.2024.731,253,100
Dec 22, 202325.2425.2425.1525.1824.712,760,000
Dec 21, 202325.1925.2125.1225.1924.724,822,900
Dec 20, 202325.1325.1925.0825.0924.624,797,100
Dec 19, 202325.0825.1325.0525.1024.632,324,000
Dec 18, 202325.0825.1024.9825.0424.572,799,600
Dec 18, 20230.142 Dividend
Dec 15, 202325.2025.2025.1125.1824.572,638,100
Dec 14, 202325.2525.3025.1725.1924.586,439,600
Dec 13, 202324.8925.1224.8625.1124.504,932,700
Dec 12, 202324.8124.8524.7524.8524.252,400,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...