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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.54	22.67	22.54	22.64	14,711,027	+0.00(+0.00%)
Feb 25, 2022	22.60	22.66	22.61	22.64	12,987,112	+0.09(+0.38%)
Feb 24, 2022	22.35	22.57	22.32	22.55	13,897,807	+0.05(+0.23%)
Feb 23, 2022	22.55	22.57	22.50	22.50	15,887,045	-0.03(-0.11%)
Feb 22, 2022	22.56	22.60	22.51	22.53	8,989,539	-0.04(-0.19%)
Feb 18, 2022				22.57	0	+0.03(+0.15%)
Feb 17, 2022	22.60	22.60	22.52	22.54	9,206,728	-0.09(-0.38%)
Feb 16, 2022	22.53	22.63	22.49	22.62	4,805,430	+0.09(+0.38%)
Feb 15, 2022	22.54	22.56	22.52	22.54	5,472,374	+0.02(+0.08%)
Feb 14, 2022	22.51	22.54	22.44	22.52	8,033,321	+0.00(+0.00%)
Feb 11, 2022	22.61	22.62	22.49	22.52	15,507,804	-0.05(-0.23%)
Feb 10, 2022	22.69	22.72	22.55	22.57	13,782,274	-0.19(-0.83%)
Feb 09, 2022	22.72	22.78	22.72	22.76	8,140,301	+0.09(+0.38%)
Feb 08, 2022	22.71	22.72	22.66	22.67	11,045,016	-0.02(-0.08%)
Feb 07, 2022	22.66	22.72	22.65	22.69	14,147,167	+0.00(+0.00%)
Feb 04, 2022	22.69	22.71	22.60	22.69	9,295,754	-0.05(-0.23%)
Feb 03, 2022	22.83		22.74	22.74	8,432,294	-0.12(-0.52%)
Feb 02, 2022	22.89	22.89	22.82	22.86	9,713,699	+0.00(+0.00%)
Feb 01, 2022	22.83	22.87	22.77	22.86	9,759,965	+0.09(+0.41%)
Jan 31, 2022	22.73	22.80		22.77	21,216,476	+0.00(+0.00%)
Jan 28, 2022	22.71	22.79	22.65	22.77	7,947,196	+0.04(+0.19%)
Jan 27, 2022	22.83	22.85	22.69	22.73	5,822,249	-0.09(-0.37%)
Jan 26, 2022	22.90	22.94	22.79	22.81	6,884,517	-0.05(-0.22%)
Jan 25, 2022	22.85	22.88	22.82	22.86	5,846,602	-0.06(-0.26%)
Jan 24, 2022	22.89	22.92	22.79	22.92	7,930,504	+0.00(+0.00%)
Jan 21, 2022	22.90	22.95	22.90	22.92	6,353,453	-0.01(-0.04%)
Jan 20, 2022	22.98	23.02	22.92	22.93	3,770,081	-0.04(-0.19%)
Jan 19, 2022	22.99	23.01	22.96	22.97	6,392,406	-0.01(-0.04%)
Jan 18, 2022	23.01	23.01	22.97	22.98	9,934,291	-0.06(-0.26%)
Jan 14, 2022				23.04	0	+0.01(+0.04%)
Jan 13, 2022	23.09	23.09	23.02	23.03	6,686,812	-0.05(-0.22%)
Jan 12, 2022	23.10	23.10	23.06	23.08	4,669,965	+0.02(+0.07%)
Jan 11, 2022	22.99	23.07	22.95	23.07	4,785,682	+0.10(+0.44%)
Jan 10, 2022	22.95	22.98	22.88	22.96	8,189,000	+0.00(+0.00%)
Jan 07, 2022	22.99	22.99	22.95	22.96	6,763,494	-0.01(-0.04%)
Jan 06, 2022	22.98	23.03	22.97	22.97	14,320,346	+0.00(+0.00%)
Jan 05, 2022	23.10	23.10	22.96	22.97	5,815,578	-0.12(-0.52%)
Jan 04, 2022	23.11	23.11	23.06	23.09	5,863,432	+0.02(+0.07%)
Jan 03, 2022	23.08	23.09	23.04	23.07	4,720,693	-0.02(-0.07%)
Dec 31, 2021	23.07	23.10	23.07	23.09	3,484,520	+0.02(+0.07%)
Dec 30, 2021	23.11	23.11	23.07	23.07	3,585,519	-0.03(-0.11%)
Dec 29, 2021	23.11	23.13	23.09	23.10	4,086,012	-0.02(-0.07%)
Dec 28, 2021	23.14	23.14	23.10	23.12	5,107,354	-0.03(-0.11%)
Dec 27, 2021	23.11	23.14	23.10	23.14	2,539,121	+0.05(+0.22%)
Dec 23, 2021	23.07	23.12	23.07	23.09	5,154,715	+0.03(+0.11%)
Dec 22, 2021	22.99	23.07	22.99	23.07	4,683,388	+0.07(+0.30%)
Dec 21, 2021	22.95	23.00	22.94	23.00	4,194,417	+0.08(+0.33%)
Dec 20, 2021	22.92	22.93	22.89	22.92	5,147,605	-0.03(-0.11%)
Dec 17, 2021	22.96	22.96	22.91	22.95	8,921,437	-0.02(-0.08%)
Dec 16, 2021	23.01	23.01	22.95	22.96	12,930,517	-0.03(-0.11%)
Dec 15, 2021	22.95	22.99	22.90	22.99	8,485,114	+0.05(+0.22%)
Dec 14, 2021	22.93	22.96	22.91	22.94	4,991,514	-0.03(-0.15%)
Dec 13, 2021	22.94	22.98	22.93	22.97	6,749,862	+0.03(+0.15%)
Dec 10, 2021	22.96	22.96	22.93	22.94	3,361,223	+0.02(+0.07%)
Dec 09, 2021	22.99	22.99	22.91	22.92	6,415,420	-0.06(-0.26%)
Dec 08, 2021	22.97	22.99	22.95	22.98	9,478,849	+0.01(+0.04%)
Dec 07, 2021	22.96	23.01	22.94	22.97	8,612,183	+0.08(+0.37%)
Dec 06, 2021	22.85	22.92	22.84	22.89	5,902,687	+0.04(+0.19%)
Dec 03, 2021	22.84	22.85	22.80	22.85	6,558,969	+0.01(+0.04%)
Dec 02, 2021	22.74	22.85	22.74	22.84	12,466,898	+0.11(+0.48%)