SJNK Historical Prices
NYSEARCA: SJNKState Street Investment ManagementHigh Yield BondETFUSD
24.21+0.03 (+0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SJNK price history
The price history for State Street SPDR Bloomberg Short Term High Yield Bond (SJNK) on this page begins on April 9, 2012, when the stock closed at $29.78; it most recently closed at $24.21 on October 5, 2026. The highest price in this record is $31.18, reached on May 6, 2013; the latest close is 22.4% below that peak. Across the 13 complete calendar years in the table, SJNK finished higher in 6 and lower in 7. Its best year was 2016 (+7.7%) and its worst was 2015 (-11.5%).
Over roughly 14 years the share price changed -18.7%, a -1.4% compound annual price return (excluding dividends). In the last 12 months alone, SJNK has lost 4.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SJNK returns
1 week
+0.29%
1 month
-1.86%
3 months
-2.81%
6 months
-3.28%
Year to date
-4.38%
1 year
-4.46%
3 years
+0.21%
5 years
-11.38%
SJNK price return, excluding dividends.
SJNK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.21 | -4.38% |
| 2025 | 25.32 | -0.24% |
| 2024 | 25.38 | +0.95% |
| 2023 | 25.14 | +3.71% |
| 2022 | 24.24 | -10.72% |
| 2021 | 27.15 | +0.74% |
| 2020 | 26.95 | -0.26% |
| 2019 | 27.02 | +2.66% |
| 2018 | 26.32 | -4.50% |
| 2017 | 27.56 | -0.43% |
| 2016 | 27.68 | +7.75% |
| 2015 | 25.69 | -11.47% |
| 2014 | 29.02 | -6.02% |
| 2013 | 30.88 | +0.72% |
| 2012* | 30.66 | +2.96% |
SJNK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.20 | 24.23 | 24.17 | 24.21 | +0.12% | |
| 24.16 | 24.20 | 24.15 | 24.18 | -0.08% | |
| 24.16 | 24.22 | 24.15 | 24.20 | -0.21% | |
| 24.25 | 24.25 | 24.21 | 24.25 | +0.37% | |
| 24.12 | 24.17 | 24.11 | 24.16 | +0.08% | |
| 24.23 | 24.24 | 24.11 | 24.14 | +0.04% | |
| 24.10 | 24.15 | 23.99 | 24.13 | -0.49% | |
| 24.33 | 24.37 | 24.24 | 24.25 | -0.21% | |
| 24.37 | 24.38 | 24.24 | 24.30 | -0.21% | |
| 24.36 | 24.37 | 24.31 | 24.35 | -0.29% | |
| 24.44 | 24.45 | 24.38 | 24.42 | -0.08% | |
| 24.46 | 24.49 | 24.42 | 24.44 | -0.20% | |
| 24.60 | 24.61 | 24.48 | 24.49 | -0.61% | |
| 24.65 | 24.66 | 24.61 | 24.64 | 0.00% | |
| 24.63 | 24.65 | 24.62 | 24.64 | +0.16% | |
| 24.61 | 24.62 | 24.58 | 24.60 | -0.12% | |
| 24.64 | 24.65 | 24.62 | 24.63 | +0.24% | |
| 24.59 | 24.63 | 24.54 | 24.57 | +0.04% | |
| 24.58 | 24.58 | 24.54 | 24.56 | -0.08% | |
| 24.57 | 24.60 | 24.54 | 24.58 | -0.08% | |
| 24.65 | 24.66 | 24.59 | 24.60 | 0.00% | |
| 24.65 | 24.65 | 24.59 | 24.60 | -0.28% | |
| 24.71 | 24.71 | 24.67 | 24.67 | -0.12% | |
| 24.73 | 24.73 | 24.70 | 24.70 | -0.04% | |
| 24.72 | 24.74 | 24.71 | 24.71 | -0.04% | |
| 24.73 | 24.75 | 24.71 | 24.72 | +0.12% | |
| 24.71 | 24.73 | 24.69 | 24.69 | -0.04% | |
| 24.75 | 24.76 | 24.69 | 24.70 | -0.88% | |
| 24.89 | 24.92 | 24.87 | 24.92 | +0.16% | |
| 24.94 | 24.95 | 24.87 | 24.88 | -0.20% | |
| 24.93 | 24.94 | 24.91 | 24.93 | 0.00% | |
| 24.93 | 24.93 | 24.90 | 24.93 | +0.04% | |
| 24.91 | 24.93 | 24.89 | 24.92 | +0.20% | |
| 24.86 | 24.88 | 24.85 | 24.87 | 0.00% | |
| 24.87 | 24.88 | 24.85 | 24.87 | +0.08% | |
| 24.84 | 24.86 | 24.83 | 24.85 | -0.16% | |
| 24.89 | 24.89 | 24.87 | 24.89 | +0.20% | |
| 24.84 | 24.85 | 24.82 | 24.84 | -0.12% | |
| 24.88 | 24.89 | 24.86 | 24.87 | -0.12% | |
| 24.91 | 24.91 | 24.88 | 24.90 | -0.04% | |
| 24.90 | 24.93 | 24.89 | 24.91 | +0.16% | |
| 24.86 | 24.88 | 24.86 | 24.87 | +0.12% | |
| 24.86 | 24.86 | 24.83 | 24.84 | +0.04% | |
| 24.85 | 24.86 | 24.81 | 24.83 | -0.16% | |
| 24.87 | 24.88 | 24.85 | 24.87 | +0.24% | |
| 24.83 | 24.83 | 24.80 | 24.81 | -0.08% | |
| 24.85 | 24.85 | 24.81 | 24.83 | -0.04% | |
| 24.80 | 24.85 | 24.79 | 24.84 | +0.28% | |
| 24.75 | 24.79 | 24.74 | 24.77 | -0.32% | |
| 24.86 | 24.87 | 24.79 | 24.85 | 0.00% | |
| 24.85 | 24.86 | 24.83 | 24.85 | +0.32% | |
| 24.84 | 24.84 | 24.76 | 24.77 | -0.24% | |
| 24.82 | 24.84 | 24.79 | 24.83 | +0.12% | |
| 24.83 | 24.83 | 24.79 | 24.80 | +0.04% | |
| 24.81 | 24.81 | 24.77 | 24.79 | -0.04% | |
| 24.80 | 24.82 | 24.77 | 24.80 | -0.24% | |
| 24.90 | 24.91 | 24.86 | 24.86 | -0.12% | |
| 24.93 | 24.93 | 24.89 | 24.89 | -0.12% | |
| 24.94 | 24.94 | 24.90 | 24.92 | 0.00% | |
| 24.94 | 24.95 | 24.91 | 24.92 | -0.08% | |
| 24.94 | 24.95 | 24.93 | 24.94 | 0.00% | |
| 24.93 | 24.95 | 24.92 | 24.94 | +0.12% | |
| 24.92 | 24.92 | 24.89 | 24.91 | +0.12% | |
| 24.92 | 24.92 | 24.86 | 24.88 | -0.12% | |
| 24.95 | 24.95 | 24.91 | 24.91 | -0.08% | |
| 24.93 | 24.96 | 24.91 | 24.93 | +0.12% | |
| 24.90 | 24.91 | 24.88 | 24.90 | -0.20% | |
| 24.96 | 24.97 | 24.93 | 24.95 | -0.08% | |
| 24.95 | 24.98 | 24.94 | 24.97 | +0.16% | |
| 24.94 | 24.95 | 24.93 | 24.93 | +0.08% | |
| 24.88 | 24.91 | 24.87 | 24.91 | -0.48% | |
| 25.05 | 25.06 | 25.03 | 25.03 | -0.04% | |
| 25.02 | 25.05 | 25.00 | 25.04 | +0.12% | |
| 25.00 | 25.03 | 25.00 | 25.01 | 0.00% | |
| 25.02 | 25.04 | 25.00 | 25.01 | +0.08% | |
| 25.03 | 25.04 | 24.99 | 24.99 | -0.08% | |
| 25.00 | 25.03 | 24.99 | 25.01 | -0.08% | |
| 25.04 | 25.04 | 25.01 | 25.03 | -0.04% | |
| 25.02 | 25.06 | 25.02 | 25.04 | +0.24% | |
| 25.04 | 25.06 | 24.96 | 24.98 | -0.24% | |
| 25.05 | 25.06 | 25.03 | 25.04 | -0.04% | |
| 25.08 | 25.08 | 25.04 | 25.05 | +0.20% | |
| 25.03 | 25.03 | 24.99 | 25.00 | -0.04% | |
| 24.92 | 25.02 | 24.91 | 25.01 | +0.52% | |
| 24.92 | 24.94 | 24.88 | 24.88 | -0.24% | |
| 24.92 | 24.97 | 24.89 | 24.94 | +0.16% | |
| 24.93 | 24.93 | 24.89 | 24.90 | +0.04% | |
| 24.96 | 24.96 | 24.86 | 24.89 | -0.32% | |
| 24.96 | 24.99 | 24.96 | 24.97 | +0.08% | |
| 24.97 | 24.97 | 24.92 | 24.95 | -0.12% | |
| 24.98 | 25.00 | 24.97 | 24.98 | 0.00% | |
| 24.97 | 24.99 | 24.93 | 24.98 | -0.64% | |
| 25.13 | 25.15 | 25.11 | 25.14 | +0.12% | |
| 25.08 | 25.13 | 25.07 | 25.11 | +0.08% | |
| 25.11 | 25.11 | 25.07 | 25.09 | -0.04% | |
| 25.10 | 25.10 | 25.06 | 25.10 | +0.24% | |
| 25.05 | 25.07 | 25.02 | 25.04 | +0.08% | |
| 25.00 | 25.06 | 24.97 | 25.02 | +0.04% | |
| 24.93 | 25.03 | 24.91 | 25.01 | +0.44% | |
| 24.91 | 24.91 | 24.86 | 24.90 | -0.16% | |
| 24.96 | 24.97 | 24.91 | 24.94 | +0.08% | |
| 24.96 | 24.97 | 24.92 | 24.92 | -0.40% | |
| 25.04 | 25.06 | 25.00 | 25.02 | -0.04% | |
| 25.01 | 25.04 | 24.98 | 25.03 | +0.12% | |
| 25.01 | 25.01 | 24.95 | 25.00 | -0.12% | |
| 25.07 | 25.09 | 25.03 | 25.03 | -0.24% | |
| 25.06 | 25.09 | 25.05 | 25.09 | +0.28% | |
| 25.11 | 25.12 | 25.02 | 25.02 | -0.28% | |
| 25.09 | 25.12 | 25.08 | 25.09 | +0.20% | |
| 25.02 | 25.07 | 25.02 | 25.04 | +0.16% | |
| 25.06 | 25.07 | 24.98 | 25.00 | -0.28% | |
| 25.09 | 25.12 | 25.07 | 25.07 | -0.56% | |
| 25.15 | 25.21 | 25.14 | 25.21 | +0.32% | |
| 25.18 | 25.18 | 25.10 | 25.13 | -0.20% | |
| 25.17 | 25.20 | 25.17 | 25.18 | -0.16% | |
| 25.22 | 25.23 | 25.19 | 25.22 | +0.04% | |
| 25.21 | 25.23 | 25.16 | 25.21 | +0.12% | |
| 25.20 | 25.22 | 25.13 | 25.18 | -0.12% | |
| 25.21 | 25.24 | 25.18 | 25.21 | +0.12% | |
| 25.21 | 25.22 | 25.16 | 25.18 | -0.20% | |
| 25.24 | 25.25 | 25.20 | 25.23 | 0.00% | |
| 25.20 | 25.26 | 25.20 | 25.23 | +0.36% | |
| 25.19 | 25.19 | 25.12 | 25.14 | -0.08% | |
| 25.16 | 25.18 | 25.14 | 25.16 | -0.04% | |
| 25.14 | 25.19 | 25.12 | 25.17 | +0.24% | |
| 25.02 | 25.11 | 25.00 | 25.11 | +0.32% | |
| 25.14 | 25.14 | 25.03 | 25.03 | -0.36% | |
| 25.10 | 25.16 | 25.05 | 25.12 | +0.08% | |
| 25.18 | 25.18 | 25.05 | 25.10 | +0.56% | |
| 24.97 | 24.97 | 24.87 | 24.96 | 0.00% | |
| 24.94 | 24.97 | 24.92 | 24.96 | +0.12% | |
| 24.82 | 24.95 | 24.79 | 24.93 | +0.20% | |
| 24.87 | 24.89 | 24.84 | 24.88 | -0.40% | |
| 24.86 | 24.99 | 24.86 | 24.98 | +0.77% | |
| 24.84 | 24.86 | 24.76 | 24.79 | +0.16% | |
| 24.77 | 24.79 | 24.72 | 24.75 | -0.24% | |
| 24.88 | 24.91 | 24.78 | 24.81 | -0.56% | |
| 24.95 | 24.98 | 24.92 | 24.95 | +0.32% | |
| 24.90 | 24.93 | 24.84 | 24.87 | -0.28% | |
| 24.93 | 25.01 | 24.88 | 24.94 | +0.56% | |
| 24.94 | 24.96 | 24.77 | 24.80 | -0.72% | |
| 24.82 | 24.99 | 24.81 | 24.98 | +0.20% | |
| 25.00 | 25.01 | 24.91 | 24.93 | -0.36% | |
| 24.98 | 25.02 | 24.97 | 25.02 | +0.36% | |
| 24.94 | 24.99 | 24.92 | 24.93 | +0.28% | |
| 24.93 | 24.97 | 24.83 | 24.86 | -0.08% | |
| 24.98 | 24.99 | 24.87 | 24.88 | -0.52% | |
| 25.04 | 25.05 | 24.99 | 25.01 | -0.20% | |
| 25.06 | 25.14 | 25.04 | 25.06 | 0.00% | |
| 24.92 | 25.07 | 24.91 | 25.06 | +0.36% | |
| 24.99 | 25.03 | 24.94 | 24.97 | -0.32% | |
| 25.11 | 25.11 | 25.04 | 25.05 | -0.32% | |
| 25.08 | 25.14 | 25.08 | 25.13 | +0.32% | |
| 25.01 | 25.10 | 24.98 | 25.05 | -0.24% | |
| 25.05 | 25.13 | 25.02 | 25.11 | -0.55% | |
| 25.25 | 25.28 | 25.25 | 25.25 | -0.24% | |
| 25.32 | 25.33 | 25.27 | 25.31 | 0.00% | |
| 25.30 | 25.32 | 25.29 | 25.31 | +0.12% | |
| 25.29 | 25.30 | 25.24 | 25.28 | -0.04% | |
| 25.33 | 25.34 | 25.28 | 25.29 | -0.16% | |
| 25.32 | 25.35 | 25.31 | 25.33 | +0.04% | |
| 25.32 | 25.33 | 25.29 | 25.32 | +0.04% | |
| 25.30 | 25.34 | 25.30 | 25.31 | +0.08% | |
| 25.30 | 25.31 | 25.27 | 25.29 | -0.08% | |
| 25.31 | 25.33 | 25.29 | 25.31 | +0.08% | |
| 25.33 | 25.34 | 25.28 | 25.29 | -0.12% | |
| 25.33 | 25.34 | 25.29 | 25.32 | +0.04% | |
| 25.34 | 25.36 | 25.31 | 25.31 | -0.08% | |
| 25.30 | 25.34 | 25.29 | 25.33 | +0.08% | |
| 25.28 | 25.31 | 25.26 | 25.31 | +0.32% | |
| 25.25 | 25.26 | 25.22 | 25.23 | -0.08% | |
| 25.30 | 25.30 | 25.24 | 25.25 | -0.16% | |
| 25.31 | 25.33 | 25.25 | 25.29 | -0.04% | |
| 25.27 | 25.32 | 25.27 | 25.30 | -0.51% | |
| 25.41 | 25.43 | 25.39 | 25.43 | +0.04% | |
| 25.43 | 25.44 | 25.38 | 25.42 | -0.08% | |
| 25.47 | 25.48 | 25.42 | 25.44 | -0.08% | |
| 25.47 | 25.48 | 25.45 | 25.46 | -0.04% | |
| 25.48 | 25.48 | 25.45 | 25.47 | +0.08% | |
| 25.48 | 25.48 | 25.43 | 25.45 | -0.08% | |
| 25.48 | 25.49 | 25.46 | 25.47 | +0.08% | |
| 25.42 | 25.48 | 25.42 | 25.45 | +0.16% | |
| 25.37 | 25.43 | 25.35 | 25.41 | -0.16% | |
| 25.46 | 25.47 | 25.44 | 25.45 | +0.08% | |
| 25.45 | 25.45 | 25.42 | 25.43 | +0.04% | |
| 25.43 | 25.43 | 25.40 | 25.42 | -0.04% | |
| 25.45 | 25.45 | 25.41 | 25.43 | 0.00% | |
| 25.40 | 25.44 | 25.40 | 25.43 | 0.00% | |
| 25.42 | 25.44 | 25.41 | 25.43 | +0.08% | |
| 25.39 | 25.42 | 25.37 | 25.41 | +0.12% | |
| 25.42 | 25.42 | 25.38 | 25.38 | -0.08% | |
| 25.39 | 25.40 | 25.37 | 25.40 | +0.04% | |
| 25.35 | 25.39 | 25.34 | 25.39 | +0.28% | |
| 25.35 | 25.35 | 25.30 | 25.32 | 0.00% | |
| 25.33 | 25.34 | 25.31 | 25.32 | 0.00% | |
| 25.32 | 25.34 | 25.30 | 25.32 | +0.08% | |
| 25.29 | 25.32 | 25.28 | 25.30 | 0.00% | |
| 25.32 | 25.32 | 25.29 | 25.30 | -0.08% | |
| 25.27 | 25.32 | 25.27 | 25.32 | +0.20% | |
| 25.24 | 25.27 | 25.24 | 25.27 | +0.04% | |
| 25.27 | 25.27 | 25.22 | 25.26 | +0.12% | |
| 25.27 | 25.28 | 25.23 | 25.23 | -0.08% | |
| 25.25 | 25.25 | 25.21 | 25.25 | -0.28% | |
| 25.35 | 25.36 | 25.31 | 25.32 | -0.12% | |
| 25.35 | 25.36 | 25.33 | 25.35 | +0.04% | |
| 25.35 | 25.36 | 25.33 | 25.34 | +0.04% | |
| 25.37 | 25.38 | 25.32 | 25.33 | -0.16% | |
| 25.36 | 25.38 | 25.35 | 25.37 | 0.00% | |
| 25.31 | 25.40 | 25.30 | 25.37 | +0.28% | |
| 25.32 | 25.34 | 25.29 | 25.30 | -0.12% | |
| 25.37 | 25.37 | 25.30 | 25.33 | -0.08% | |
| 25.37 | 25.38 | 25.34 | 25.35 | -0.04% | |
| 25.37 | 25.37 | 25.32 | 25.36 | +0.04% | |
| 25.33 | 25.38 | 25.32 | 25.35 | +0.12% | |
| 25.30 | 25.32 | 25.28 | 25.32 | +0.16% | |
| 25.30 | 25.30 | 25.25 | 25.28 | -0.71% | |
| 25.48 | 25.49 | 25.45 | 25.46 | +0.04% | |
| 25.43 | 25.46 | 25.42 | 25.45 | +0.12% | |
| 25.35 | 25.43 | 25.35 | 25.42 | +0.32% | |
| 25.32 | 25.36 | 25.31 | 25.34 | +0.24% | |
| 25.26 | 25.30 | 25.23 | 25.28 | +0.28% | |
| 25.31 | 25.33 | 25.21 | 25.21 | -0.08% | |
| 25.22 | 25.27 | 25.21 | 25.23 | +0.08% | |
| 25.19 | 25.24 | 25.18 | 25.21 | -0.04% | |
| 25.25 | 25.26 | 25.19 | 25.22 | -0.08% | |
| 25.22 | 25.30 | 25.21 | 25.24 | 0.00% | |
| 25.32 | 25.32 | 25.22 | 25.24 | -0.36% | |
| 25.39 | 25.39 | 25.32 | 25.33 | -0.24% | |
| 25.35 | 25.39 | 25.35 | 25.39 | +0.16% | |
| 25.33 | 25.38 | 25.32 | 25.35 | +0.28% | |
| 25.26 | 25.28 | 25.22 | 25.28 | 0.00% | |
| 25.29 | 25.29 | 25.23 | 25.28 | +0.08% | |
| 25.25 | 25.28 | 25.24 | 25.26 | +0.12% | |
| 25.19 | 25.26 | 25.19 | 25.23 | -0.08% | |
| 25.31 | 25.31 | 25.24 | 25.25 | -0.75% | |
| 25.48 | 25.50 | 25.43 | 25.44 | -0.08% | |
| 25.45 | 25.49 | 25.44 | 25.46 | -0.08% | |
| 25.55 | 25.56 | 25.48 | 25.48 | -0.31% | |
| 25.58 | 25.58 | 25.54 | 25.56 | -0.04% | |
| 25.54 | 25.58 | 25.53 | 25.57 | +0.24% | |
| 25.50 | 25.51 | 25.49 | 25.51 | +0.31% | |
| 25.41 | 25.45 | 25.40 | 25.43 | +0.12% | |
| 25.42 | 25.44 | 25.37 | 25.40 | -0.20% | |
| 25.47 | 25.48 | 25.43 | 25.45 | -0.04% | |
| 25.44 | 25.48 | 25.42 | 25.46 | +0.16% | |
| 25.38 | 25.43 | 25.34 | 25.42 | +0.20% | |
| 25.45 | 25.45 | 25.35 | 25.37 | -0.28% | |
| 25.43 | 25.46 | 25.40 | 25.44 | +0.32% | |
| 25.27 | 25.40 | 25.25 | 25.36 | +0.12% | |
| 25.29 | 25.34 | 25.26 | 25.33 | +0.52% | |
| 25.37 | 25.37 | 25.20 | 25.20 | -0.55% | |
| 25.41 | 25.41 | 25.31 | 25.34 | — |