MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SJNK — State Street SPDR Bloomberg Short Term High Yield Bond ETF
NYSE ArcaState Street SPDR Bloomberg Short Term High Yield Bond ETF
$24.20
-0.05(-0.21%)
- O
- 24.16
- H
- 24.22
- L
- 24.15
- V
- 2.61M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.20
Period Return-3.43%
Period High$25.65
Period Low$23.99
Avg Daily Volume3.49M
Total Trading Days365
SJNK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.16 | $24.22 | $24.15 | $24.20 | $-0.05 | -0.21% | 2,606,423 | $24.18 | $24.15 $24.22 |
| Oct 6, 2026 | $24.25 | $24.25 | $24.21 | $24.25 | +$0.09 | +0.37% | 4,736,109 | $24.24 | $24.21 $24.25 |
| Oct 5, 2026 | $24.12 | $24.17 | $24.11 | $24.16 | +$0.02 | +0.08% | 3,629,329 | $24.14 | $24.11 $24.17 |
| Oct 2, 2026 | $24.23 | $24.24 | $24.11 | $24.14 | +$0.01 | +0.04% | 5,090,381 | $24.17 | $24.11 $24.24 |
| Oct 1, 2026 | $24.10 | $24.15 | $23.99 | $24.13 | $-0.12 | -0.49% | 7,626,527 | $24.08 | $23.99 $24.15 |
| Sep 30, 2026 | $24.33 | $24.37 | $24.24 | $24.25 | $-0.05 | -0.21% | 6,602,691 | $24.30 | $24.24 $24.37 |
| Sep 29, 2026 | $24.37 | $24.38 | $24.24 | $24.30 | $-0.05 | -0.21% | 18,961,632 | $24.27 | $24.24 $24.38 |
| Sep 28, 2026 | $24.36 | $24.37 | $24.31 | $24.35 | $-0.07 | -0.29% | 3,125,449 | $24.34 | $24.31 $24.37 |
| Sep 25, 2026 | $24.44 | $24.45 | $24.38 | $24.42 | $-0.02 | -0.08% | 2,657,942 | $24.41 | $24.38 $24.45 |
| Sep 24, 2026 | $24.46 | $24.49 | $24.42 | $24.44 | $-0.05 | -0.20% | 4,043,581 | $24.45 | $24.42 $24.49 |
| Sep 23, 2026 | $24.60 | $24.61 | $24.48 | $24.49 | $-0.15 | -0.61% | 4,639,598 | $24.51 | $24.48 $24.61 |
| Sep 22, 2026 | $24.65 | $24.66 | $24.61 | $24.64 | +$0.00 | +0.00% | 1,987,742 | $24.64 | $24.61 $24.66 |
| Sep 21, 2026 | $24.63 | $24.65 | $24.62 | $24.64 | +$0.04 | +0.16% | 1,123,122 | $24.64 | $24.62 $24.65 |
| Sep 18, 2026 | $24.61 | $24.62 | $24.58 | $24.60 | $-0.03 | -0.12% | 2,190,469 | $24.59 | $24.58 $24.62 |
| Sep 17, 2026 | $24.64 | $24.65 | $24.62 | $24.63 | +$0.06 | +0.24% | 1,960,449 | $24.63 | $24.62 $24.65 |
| Sep 16, 2026 | $24.59 | $24.63 | $24.54 | $24.57 | +$0.01 | +0.04% | 3,416,080 | $24.58 | $24.54 $24.63 |
| Sep 15, 2026 | $24.58 | $24.58 | $24.54 | $24.56 | $-0.02 | -0.08% | 2,034,081 | $24.55 | $24.54 $24.58 |
| Sep 14, 2026 | $24.57 | $24.60 | $24.54 | $24.58 | $-0.02 | -0.08% | 1,838,885 | $24.58 | $24.54 $24.60 |
| Sep 11, 2026 | $24.65 | $24.66 | $24.59 | $24.60 | +$0.00 | +0.00% | 1,439,746 | $24.62 | $24.59 $24.66 |
| Sep 10, 2026 | $24.65 | $24.65 | $24.59 | $24.60 | $-0.07 | -0.28% | 2,192,586 | $24.62 | $24.59 $24.65 |
| Sep 9, 2026 | $24.71 | $24.71 | $24.67 | $24.67 | $-0.03 | -0.12% | 1,718,915 | $24.69 | $24.67 $24.71 |
| Sep 8, 2026 | $24.73 | $24.73 | $24.70 | $24.70 | $-0.01 | -0.04% | 1,820,170 | $24.72 | $24.70 $24.73 |
| Sep 4, 2026 | $24.72 | $24.74 | $24.71 | $24.71 | $-0.01 | -0.04% | 1,496,684 | $24.72 | $24.71 $24.74 |
| Sep 3, 2026 | $24.73 | $24.75 | $24.71 | $24.72 | +$0.03 | +0.12% | 2,810,745 | $24.73 | $24.71 $24.75 |
| Sep 2, 2026 | $24.71 | $24.73 | $24.69 | $24.69 | $-0.01 | -0.04% | 5,668,088 | $24.71 | $24.69 $24.73 |
| Sep 1, 2026 | $24.75 | $24.76 | $24.69 | $24.70 | $-0.22 | -0.88% | 4,117,443 | $24.73 | $24.69 $24.76 |
| Aug 31, 2026 | $24.89 | $24.92 | $24.87 | $24.92 | +$0.04 | +0.16% | 1,342,216 | $24.89 | $24.87 $24.92 |
| Aug 28, 2026 | $24.94 | $24.95 | $24.87 | $24.88 | $-0.05 | -0.20% | 1,493,029 | $24.90 | $24.87 $24.95 |
| Aug 27, 2026 | $24.93 | $24.94 | $24.91 | $24.93 | +$0.00 | +0.00% | 1,516,564 | $24.92 | $24.91 $24.94 |
| Aug 26, 2026 | $24.93 | $24.93 | $24.90 | $24.93 | +$0.01 | +0.04% | 1,003,192 | $24.91 | $24.90 $24.93 |