SPDR Bloomberg Short Term High Yield Bond ETF (NY: SJNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	20.30	20.53	20.26	20.51	17,545,600	+0.02(+0.11%)
Feb 27, 2020	20.56	20.67	20.45	20.48	11,556,804	-0.22(-1.05%)
Feb 26, 2020	20.75	20.76	20.63	20.70	29,294,726	+0.00(+0.00%)
Feb 25, 2020	20.87	20.88	20.67	20.70	9,305,625	-0.09(-0.45%)
Feb 24, 2020	20.85	20.85	20.77	20.79	5,887,765	-0.15(-0.74%)
Feb 21, 2020	20.99	20.99	20.92	20.95	12,251,287	-0.02(-0.07%)
Feb 20, 2020	20.95	20.97	20.91	20.96	3,146,796	+0.02(+0.11%)
Feb 19, 2020	20.97	20.97	20.94	20.94	3,547,579	+0.01(+0.04%)
Feb 18, 2020	20.95	20.95	20.91	20.93	3,880,513	-0.02(-0.11%)
Feb 14, 2020	20.96	20.96	20.94	20.95	5,565,140	+0.00(+0.00%)
Feb 13, 2020	20.95	20.96	20.93	20.95	12,552,292	+0.00(+0.00%)
Feb 12, 2020	20.94	20.95	20.92	20.95	2,184,816	+0.04(+0.19%)
Feb 11, 2020	20.93	20.93	20.90	20.92	2,655,242	+0.02(+0.11%)
Feb 10, 2020	20.89	20.90	20.87	20.89	2,112,821	+0.01(+0.04%)
Feb 07, 2020	20.89	20.89	20.87	20.88	2,237,106	-0.01(-0.04%)
Feb 06, 2020	20.88	20.91	20.84	20.89	5,493,182	+0.04(+0.19%)
Feb 05, 2020	20.87	20.88	20.85	20.85	3,540,840	+0.02(+0.11%)
Feb 04, 2020	20.81	20.83	20.79	20.83	3,298,136	+0.09(+0.45%)
Feb 03, 2020	20.77	20.78	20.73	20.74	3,064,438	+0.03(+0.14%)
Jan 31, 2020	20.79	20.79	20.71	20.71	2,909,373	-0.08(-0.41%)
Jan 30, 2020	20.76	20.80	20.72	20.79	4,013,949	+0.02(+0.07%)
Jan 29, 2020	20.82	20.83	20.76	20.78	6,524,931	-0.01(-0.04%)
Jan 28, 2020	20.76	20.82	20.73	20.79	6,250,348	+0.08(+0.37%)
Jan 27, 2020	20.74	20.75	20.68	20.71	5,970,470	-0.10(-0.48%)
Jan 24, 2020	20.85	20.85	20.77	20.81	10,235,463	-0.04(-0.18%)
Jan 23, 2020	20.86	20.86	20.83	20.85	2,022,810	-0.03(-0.15%)
Jan 22, 2020	20.87	20.89	20.86	20.88	3,525,533	+0.02(+0.07%)
Jan 21, 2020	20.86	20.90	20.86	20.86	2,699,891	-0.02(-0.11%)
Jan 17, 2020	20.93	20.93	20.89	20.89	2,344,411	-0.02(-0.11%)
Jan 16, 2020	20.91	20.91	20.88	20.91	2,688,221	+0.01(+0.04%)
Jan 15, 2020	20.88	20.90	20.87	20.90	5,187,644	+0.05(+0.22%)
Jan 14, 2020	20.87	20.89	20.86	20.86	1,707,739	-0.02(-0.07%)
Jan 13, 2020	20.88	20.89	20.86	20.87	2,102,721	+0.02(+0.07%)
Jan 10, 2020	20.86	20.88	20.85	20.86	4,275,606	-0.02(-0.07%)
Jan 09, 2020	20.83	20.87	20.83	20.87	1,943,102	+0.04(+0.19%)
Jan 08, 2020	20.81	20.84	20.79	20.83	2,096,506	+0.04(+0.19%)
Jan 07, 2020	20.82	20.83	20.79	20.79	2,101,905	-0.02(-0.11%)
Jan 06, 2020	20.81	20.83	20.79	20.82	6,730,183	-0.02(-0.07%)
Jan 03, 2020	20.79	20.84	20.79	20.83	2,907,168	+0.01(+0.04%)
Jan 02, 2020	20.81	20.83	20.78	20.83	2,282,003	+0.05(+0.26%)
Dec 31, 2019	20.74	20.78	20.74	20.77	2,766,706	+0.04(+0.19%)
Dec 30, 2019	20.77	20.77	20.73	20.73	1,273,019	-0.02(-0.11%)
Dec 27, 2019	20.78	20.78	20.74	20.76	668,201	+0.00(+0.00%)
Dec 26, 2019	20.76	20.76	20.74	20.76	2,293,275	+0.02(+0.11%)
Dec 24, 2019	20.74	20.74	20.71	20.73	1,410,978	+0.02(+0.11%)
Dec 23, 2019	20.72	20.72	20.70	20.71	2,094,367	+0.02(+0.07%)
Dec 20, 2019	20.76	20.76	20.69	20.69	6,210,432	-0.02(-0.08%)
Dec 19, 2019	20.72	20.73	20.69	20.71	11,242,207	-0.01(-0.04%)
Dec 18, 2019	20.70	20.72	20.69	20.72	3,473,173	+0.04(+0.19%)
Dec 17, 2019	20.65	20.69	20.63	20.68	2,134,364	+0.05(+0.26%)
Dec 16, 2019	20.61	20.64	20.61	20.63	1,214,572	+0.04(+0.19%)
Dec 13, 2019	20.59	20.60	20.57	20.59	1,780,226	+0.02(+0.11%)
Dec 12, 2019	20.54	20.60	20.52	20.57	2,175,165	+0.03(+0.15%)
Dec 11, 2019	20.51	20.54	20.50	20.53	2,483,620	+0.03(+0.15%)
Dec 10, 2019	20.48	20.51	20.46	20.50	2,532,922	+0.04(+0.19%)
Dec 09, 2019	20.47	20.48	20.45	20.47	2,865,288	+0.00(+0.00%)
Dec 06, 2019	20.46	20.47	20.45	20.47	1,134,233	+0.03(+0.15%)
Dec 05, 2019	20.44	20.45	20.40	20.43	2,070,167	+0.04(+0.19%)
Dec 04, 2019	20.40	20.42	20.38	20.40	1,456,121	+0.01(+0.04%)
Dec 03, 2019	20.37	20.39	20.35	20.39	2,452,447	+0.01(+0.04%)