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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	22.55	22.56	22.47	22.48	8,175,474	-0.03(-0.11%)
Mar 30, 2022	22.55	22.55	22.51	22.51	12,613,598	-0.08(-0.34%)
Mar 29, 2022	22.49	22.58	22.46	22.58	8,050,509	+0.20(+0.88%)
Mar 28, 2022	22.28	22.39	22.28	22.39	3,639,309	+0.07(+0.31%)
Mar 25, 2022	22.40	22.40	22.29	22.32	5,895,291	-0.07(-0.31%)
Mar 24, 2022	22.36	22.40	22.32	22.39	4,518,363	+0.03(+0.15%)
Mar 23, 2022	22.40	22.40	22.33	22.35	6,805,291	-0.03(-0.15%)
Mar 22, 2022	22.31	22.41	22.29	22.39	10,192,780	+0.09(+0.38%)
Mar 21, 2022	22.44	22.46	22.24	22.30	9,649,489	-0.15(-0.65%)
Mar 18, 2022	22.40	22.45	22.34	22.45	5,287,731	+0.04(+0.19%)
Mar 17, 2022	22.32	22.40	22.32	22.40	10,999,084	+0.12(+0.54%)
Mar 16, 2022	22.16	22.30	22.08	22.28	13,680,460	+0.21(+0.93%)
Mar 15, 2022	22.01	22.13	22.00	22.08	9,032,943	+0.09(+0.39%)
Mar 14, 2022	22.16	22.16	21.96	21.99	8,713,342	-0.14(-0.62%)
Mar 11, 2022	22.28	22.28	22.13	22.13	5,783,881	-0.12(-0.54%)
Mar 10, 2022	22.26	22.31	22.22	22.25	7,878,584	-0.10(-0.46%)
Mar 09, 2022	22.32	22.37	22.29	22.35	6,871,806	+0.11(+0.50%)
Mar 08, 2022	22.28	22.34	22.22	22.24	10,105,394	-0.03(-0.15%)
Mar 07, 2022	22.40	22.41	22.27	22.28	10,562,704	-0.16(-0.73%)
Mar 04, 2022	22.52	22.52	22.43	22.44	8,781,186	-0.09(-0.42%)
Mar 03, 2022	22.62	22.62	22.52	22.53	5,177,949	-0.03(-0.15%)
Mar 02, 2022	22.52	22.57	22.48	22.57	6,604,239	+0.06(+0.27%)
Mar 01, 2022	22.62	22.65	22.48	22.51	14,321,964	-0.13(-0.58%)
Feb 28, 2022	22.54	22.67	22.54	22.64	14,711,218	+0.00(+0.00%)
Feb 25, 2022	22.60	22.66	22.61	22.64	12,987,280	+0.09(+0.38%)
Feb 24, 2022	22.35	22.57	22.32	22.55	13,897,988	+0.05(+0.23%)
Feb 23, 2022	22.55	22.57	22.50	22.50	15,887,251	-0.03(-0.11%)
Feb 22, 2022	22.56	22.60	22.51	22.53	8,989,655	-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	9,206,848	-0.09(-0.38%)
Feb 16, 2022	22.53	22.63	22.49	22.62	4,805,493	+0.09(+0.38%)
Feb 15, 2022	22.54	22.56	22.52	22.54	5,472,446	+0.02(+0.08%)
Feb 14, 2022	22.51	22.54	22.44	22.52	8,033,425	+0.00(+0.00%)
Feb 11, 2022	22.61	22.62	22.49	22.52	15,508,005	-0.05(-0.23%)
Feb 10, 2022	22.69	22.72	22.55	22.57	13,782,453	-0.19(-0.83%)
Feb 09, 2022	22.72	22.78	22.72	22.76	8,140,407	+0.09(+0.38%)
Feb 08, 2022	22.71	22.72	22.66	22.67	11,045,160	-0.02(-0.08%)
Feb 07, 2022	22.66	22.72	22.65	22.69	14,147,351	+0.00(+0.00%)
Feb 04, 2022	22.69	22.71	22.60	22.69	9,295,874	-0.05(-0.23%)
Feb 03, 2022	22.83		22.74	22.74	8,432,403	-0.12(-0.52%)
Feb 02, 2022	22.89	22.89	22.82	22.86	9,713,826	+0.00(+0.00%)
Feb 01, 2022	22.83	22.87	22.77	22.86	9,760,092	+0.09(+0.41%)
Jan 31, 2022	22.73	22.80		22.77	21,216,754	+0.00(+0.00%)
Jan 28, 2022	22.71	22.79	22.65	22.77	7,947,300	+0.04(+0.19%)
Jan 27, 2022	22.83	22.85	22.69	22.73	5,822,325	-0.09(-0.37%)
Jan 26, 2022	22.90	22.94	22.78	22.81	6,884,607	-0.05(-0.22%)
Jan 25, 2022	22.85	22.88	22.82	22.86	5,846,679	-0.06(-0.26%)
Jan 24, 2022	22.89	22.92	22.78	22.92	7,930,607	+0.00(+0.00%)
Jan 21, 2022	22.90	22.95	22.90	22.92	6,353,536	-0.01(-0.04%)
Jan 20, 2022	22.98	23.02	22.92	22.93	3,770,130	-0.04(-0.19%)
Jan 19, 2022	22.99	23.01	22.96	22.97	6,392,489	-0.01(-0.04%)
Jan 18, 2022	23.01	23.01	22.97	22.98	9,934,420	-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	6,686,899	-0.05(-0.22%)
Jan 12, 2022	23.10	23.10	23.06	23.08	4,670,026	+0.02(+0.07%)
Jan 11, 2022	22.99	23.07	22.95	23.07	4,785,745	+0.10(+0.44%)
Jan 10, 2022	22.95	22.98	22.88	22.96	8,189,107	+0.00(+0.00%)
Jan 07, 2022	22.99	22.99	22.95	22.96	6,763,582	-0.01(-0.04%)
Jan 06, 2022	22.98	23.03	22.97	22.97	14,320,533	+0.00(+0.00%)
Jan 05, 2022	23.10	23.10	22.96	22.97	5,815,653	-0.12(-0.52%)
Jan 04, 2022	23.11	23.11	23.06	23.09	5,863,509	+0.02(+0.07%)