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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	22.89	22.92	22.89	22.92	9,357,045	+0.03(+0.11%)
Apr 29, 2021	22.93	22.93	22.88	22.89	3,416,965	+0.01(+0.04%)
Apr 28, 2021	22.87	22.91	22.84	22.89	7,894,171	+0.03(+0.11%)
Apr 27, 2021	22.89	22.89	22.85	22.86	5,546,488	-0.02(-0.07%)
Apr 26, 2021	22.88	22.89	22.86	22.88	3,340,288	+0.01(+0.04%)
Apr 23, 2021	22.86	22.89	22.84	22.87	4,642,533	+0.03(+0.15%)
Apr 22, 2021	22.88	22.88	22.82	22.84	4,231,099	-0.02(-0.11%)
Apr 21, 2021	22.83	22.86	22.81	22.86	5,086,780	+0.04(+0.18%)
Apr 20, 2021	22.82	22.84	22.80	22.82	6,209,134	-0.02(-0.07%)
Apr 19, 2021	22.84	22.85	22.83	22.84	5,135,895	-0.01(-0.04%)
Apr 16, 2021	22.91	22.91	22.84	22.84	3,517,709	-0.03(-0.15%)
Apr 15, 2021	22.88	22.89	22.84	22.88	3,211,739	+0.06(+0.26%)
Apr 14, 2021	22.82	22.86	22.81	22.82	5,769,564	-0.02(-0.07%)
Apr 13, 2021	22.81	22.84	22.78	22.84	4,939,815	+0.02(+0.07%)
Apr 12, 2021	22.79	22.82	22.78	22.82	7,892,061	+0.02(+0.07%)
Apr 09, 2021	22.81	22.83	22.79	22.80	4,105,990	-0.02(-0.07%)
Apr 08, 2021	22.82	22.84	22.81	22.82	7,338,905	+0.00(+0.00%)
Apr 07, 2021	22.82	22.83	22.80	22.82	5,748,292	+0.01(+0.04%)
Apr 06, 2021	22.79	22.83	22.79	22.81	8,071,056	+0.02(+0.07%)
Apr 05, 2021	22.83	22.83	22.77	22.79	4,160,214	+0.01(+0.04%)
Apr 01, 2021	22.75	22.79	22.74	22.79	8,118,924	+0.04(+0.19%)
Mar 31, 2021	22.71	22.75	22.71	22.74	5,376,968	+0.06(+0.26%)
Mar 30, 2021	22.69	22.71	22.68	22.69	6,827,081	-0.03(-0.15%)
Mar 29, 2021	22.69	22.72	22.66	22.72	6,500,326	+0.02(+0.11%)
Mar 26, 2021	22.65	22.70	22.62	22.69	6,979,696	+0.06(+0.26%)
Mar 25, 2021	22.62	22.64	22.59	22.64	9,546,709	+0.02(+0.11%)
Mar 24, 2021	22.64	22.68	22.61	22.61	7,859,456	+0.01(+0.04%)
Mar 23, 2021	22.59	22.62	22.58	22.60	5,484,277	+0.01(+0.04%)
Mar 22, 2021	22.57	22.63	22.57	22.59	5,681,784	+0.02(+0.11%)
Mar 19, 2021	22.51	22.58	22.46	22.57	5,286,141	+0.09(+0.41%)
Mar 18, 2021	22.56	22.56	22.47	22.48	6,125,084	-0.12(-0.52%)
Mar 17, 2021	22.54	22.64	22.53	22.59	5,157,227	+0.04(+0.18%)
Mar 16, 2021	22.60	22.61	22.54	22.55	6,217,961	-0.05(-0.22%)
Mar 15, 2021	22.60	22.61	22.56	22.60	4,913,867	+0.00(+0.00%)
Mar 12, 2021	22.59	22.61	22.57	22.60	8,064,394	-0.02(-0.07%)
Mar 11, 2021	22.62	22.65	22.59	22.62	7,044,221	+0.05(+0.22%)
Mar 10, 2021	22.53	22.59	22.53	22.57	9,319,321	+0.07(+0.30%)
Mar 09, 2021	22.52	22.56	22.49	22.50	5,828,651	+0.03(+0.15%)
Mar 08, 2021	22.59	22.59	22.46	22.47	6,471,846	-0.11(-0.48%)
Mar 05, 2021	22.59	22.59	22.48	22.58	7,309,299	+0.05(+0.22%)
Mar 04, 2021	22.59	22.63	22.46	22.53	7,729,999	-0.03(-0.11%)
Mar 03, 2021	22.59	22.59	22.54	22.55	9,492,845	-0.04(-0.18%)
Mar 02, 2021	22.64	22.64	22.58	22.59	5,618,172	-0.02(-0.07%)
Mar 01, 2021	22.53	22.64	22.52	22.61	8,175,706	+0.15(+0.69%)
Feb 26, 2021	22.51	22.54	22.43	22.46	10,565,052	-0.02(-0.07%)
Feb 25, 2021	22.58	22.59	22.45	22.47	9,871,770	-0.12(-0.55%)
Feb 24, 2021	22.56	22.61	22.54	22.60	5,491,304	+0.02(+0.11%)
Feb 23, 2021	22.50	22.59	22.48	22.57	7,670,632	+0.05(+0.22%)
Feb 22, 2021	22.56	22.56	22.51	22.52	6,918,933	-0.02(-0.11%)
Feb 19, 2021	22.56	22.58	22.54	22.55	4,812,243	+0.00(+0.00%)
Feb 18, 2021	22.55	22.57	22.52	22.55	14,220,201	+0.00(+0.00%)
Feb 17, 2021	22.51	22.56	22.51	22.55	6,813,372	+0.01(+0.04%)
Feb 16, 2021	22.57	22.57	22.53	22.54	3,976,282	-0.02(-0.11%)
Feb 12, 2021	22.53	22.58	22.53	22.56	2,758,125	+0.03(+0.15%)
Feb 11, 2021	22.54	22.55	22.51	22.53	4,381,292	+0.02(+0.11%)
Feb 10, 2021	22.54	22.55	22.49	22.51	5,461,236	-0.01(-0.04%)
Feb 09, 2021	22.55	22.55	22.51	22.51	3,465,167	-0.04(-0.18%)
Feb 08, 2021	22.51	22.56	22.51	22.56	4,825,635	+0.07(+0.33%)
Feb 05, 2021	22.51	22.53	22.48	22.48	3,735,121	+0.02(+0.11%)
Feb 04, 2021	22.47	22.48	22.45	22.46	3,907,848	+0.03(+0.15%)
Feb 03, 2021	22.45	22.46	22.42	22.42	5,674,296	-0.01(-0.04%)
Feb 02, 2021	22.42	22.44	22.41	22.43	3,835,903	+0.07(+0.30%)