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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.58	18.59	18.56	18.58	3,488,093	+0.01(+0.04%)
Feb 27, 2017	18.56	18.58	18.56	18.57	2,220,811	+0.01(+0.07%)
Feb 24, 2017	18.56	18.56	18.54	18.56	1,291,358	+0.01(+0.04%)
Feb 23, 2017	18.58	18.60	18.54	18.55	1,023,809	+0.01(+0.04%)
Feb 22, 2017	18.54	18.56	18.52	18.54	1,685,644	+0.01(+0.04%)
Feb 21, 2017	18.50	18.54	18.48	18.54	1,730,742	+0.05(+0.25%)
Feb 17, 2017		18.49	18.49	18.49	0	+0.01(+0.04%)
Feb 16, 2017	18.48	18.50	18.45	18.48	1,409,786	-0.01(-0.04%)
Feb 15, 2017	18.48	18.49	18.46	18.49	1,143,614	+0.00(+0.00%)
Feb 14, 2017	18.48	18.50	18.44	18.49	1,378,676	+0.01(+0.07%)
Feb 13, 2017	18.44	18.48	18.42	18.48	1,582,251	+0.06(+0.32%)
Feb 10, 2017	18.43	18.43	18.41	18.42	2,032,345	+0.01(+0.07%)
Feb 09, 2017	18.42	18.44	18.40	18.40	6,340,692	-0.01(-0.07%)
Feb 08, 2017		18.48	18.38	18.42	1,496,921	+0.01(+0.04%)
Feb 07, 2017	18.44	18.44	18.40	18.41	1,405,493	-0.01(-0.04%)
Feb 06, 2017	18.43	18.44	18.37	18.42	6,572,797	-0.01(-0.04%)
Feb 03, 2017	18.45	18.45	18.42	18.42	5,319,306	-0.01(-0.04%)
Feb 02, 2017	18.40	18.43	18.39	18.43	1,445,749	+0.03(+0.14%)
Feb 01, 2017	18.39	18.40	18.35	18.40	1,001,581	+0.04(+0.20%)
Jan 31, 2017	18.37	18.37	18.35	18.37	1,306,881	-0.01(-0.04%)
Jan 30, 2017	18.39	18.39	18.35	18.37	898,106	-0.03(-0.14%)
Jan 27, 2017	18.39	18.40	18.37	18.40	1,456,909	+0.01(+0.07%)
Jan 26, 2017	18.41	18.41	18.36	18.39	3,950,890	+0.00(+0.00%)
Jan 25, 2017	18.35	18.39	18.35	18.39	1,803,078	+0.03(+0.18%)
Jan 24, 2017	18.33	18.35	18.30	18.35	1,286,491	+0.03(+0.18%)
Jan 23, 2017	18.32	18.32	18.29	18.32	1,258,967	+0.01(+0.07%)
Jan 20, 2017	18.30	18.31	18.29	18.31	1,201,418	+0.03(+0.14%)
Jan 19, 2017	18.30	18.31	18.27	18.28	1,119,152	-0.02(-0.11%)
Jan 18, 2017	18.31	18.32	18.30	18.30	2,002,665	-0.01(-0.04%)
Jan 17, 2017	18.32	18.33	18.30	18.31	1,513,303	-0.01(-0.04%)
Jan 13, 2017		18.32	18.32	18.32	0	-0.01(-0.04%)
Jan 12, 2017	18.32	18.32	18.30	18.32	1,763,753	+0.01(+0.07%)
Jan 11, 2017	18.32	18.32	18.30	18.31	4,097,858	+0.01(+0.04%)
Jan 10, 2017	18.31	18.33	18.28	18.30	1,650,640	+0.01(+0.04%)
Jan 09, 2017	18.30	18.30	18.28	18.30	878,058	-0.01(-0.04%)
Jan 06, 2017	18.30	18.30	18.26	18.30	1,446,123	+0.01(+0.04%)
Jan 05, 2017	18.31	18.32	18.28	18.30	2,761,186	-0.02(-0.11%)
Jan 04, 2017	18.27	18.32	18.26	18.32	1,812,266	+0.07(+0.36%)
Jan 03, 2017	18.24	18.26	18.18	18.25	2,937,451	+0.07(+0.36%)
Dec 30, 2016		18.18	18.18	18.18	0	-0.01(-0.04%)
Dec 29, 2016	18.16	18.20	18.16	18.19	950,320	+0.03(+0.14%)
Dec 28, 2016	18.14	18.20	18.14	18.16	1,024,160	-0.02(-0.09%)
Dec 27, 2016	18.19	18.21	18.17	18.18	1,080,082	-0.01(-0.04%)
Dec 23, 2016		18.19	18.19	18.19	0	+0.05(+0.29%)
Dec 22, 2016	18.15	18.15	18.11	18.13	2,580,507	+0.01(+0.04%)
Dec 21, 2016	18.11	18.13	18.10	18.13	1,491,378	+0.02(+0.11%)
Dec 20, 2016	18.10	18.11	18.06	18.11	2,609,721	+0.01(+0.07%)
Dec 19, 2016	18.09	18.11	18.04	18.10	1,537,682	+0.03(+0.18%)
Dec 16, 2016	18.09	18.09	18.06	18.06	889,092	+0.01(+0.04%)
Dec 15, 2016	18.04	18.07	18.02	18.06	888,783	+0.01(+0.07%)
Dec 14, 2016	18.13	18.15	18.04	18.04	2,011,888	-0.09(-0.50%)
Dec 13, 2016	18.11	18.15	18.11	18.13	2,066,120	+0.05(+0.29%)
Dec 12, 2016	18.12	18.14	18.08	18.08	1,067,416	-0.01(-0.07%)
Dec 09, 2016	18.09	18.11	18.06	18.10	2,197,647	+0.04(+0.22%)
Dec 08, 2016	18.04	18.07	18.04	18.06	1,020,296	+0.01(+0.04%)
Dec 07, 2016	18.02	18.10	18.00	18.05	5,908,633	+0.05(+0.25%)
Dec 06, 2016	17.95	18.02	17.95	18.00	1,098,086	+0.07(+0.40%)
Dec 05, 2016	17.93	17.94	17.90	17.93	2,427,875	+0.03(+0.15%)
Dec 02, 2016	17.84	17.95	17.84	17.91	11,242,984	+0.07(+0.37%)