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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.33	20.35	20.32	20.33	2,181,401	-0.01(-0.07%)
Jun 27, 2019	20.31	20.34	20.31	20.34	2,517,856	+0.05(+0.26%)
Jun 26, 2019	20.32	20.34	20.28	20.29	2,301,081	-0.01(-0.04%)
Jun 25, 2019	20.36	20.36	20.29	20.30	2,031,203	-0.06(-0.29%)
Jun 24, 2019	20.37	20.37	20.35	20.36	2,170,211	-0.01(-0.07%)
Jun 21, 2019	20.37	20.38	20.35	20.37	2,908,847	-0.01(-0.04%)
Jun 20, 2019	20.34	20.41	20.34	20.38	2,405,560	+0.07(+0.33%)
Jun 19, 2019	20.28	20.33	20.23	20.31	3,390,984	+0.05(+0.26%)
Jun 18, 2019	20.24	20.27	20.23	20.26	2,485,839	+0.08(+0.41%)
Jun 17, 2019	20.21	20.21	20.17	20.18	1,862,744	-0.02(-0.11%)
Jun 14, 2019	20.20	20.22	20.20	20.20	812,366	-0.01(-0.07%)
Jun 13, 2019	20.22	20.22	20.20	20.22	938,661	+0.04(+0.18%)
Jun 12, 2019	20.22	20.22	20.18	20.18	1,448,227	-0.04(-0.22%)
Jun 11, 2019	20.25	20.28	20.20	20.23	2,702,967	+0.02(+0.11%)
Jun 10, 2019	20.20	20.22	20.20	20.20	5,024,032	+0.03(+0.15%)
Jun 07, 2019	20.19	20.21	20.16	20.17	3,205,799	+0.03(+0.15%)
Jun 06, 2019	20.12	20.17	20.10	20.14	2,102,179	+0.04(+0.19%)
Jun 05, 2019	20.13	20.14	20.09	20.11	5,320,761	+0.01(+0.07%)
Jun 04, 2019	19.99	20.09	19.99	20.09	5,020,175	+0.16(+0.82%)
Jun 03, 2019	19.98	19.99	19.91	19.93	19,562,982	-0.03(-0.16%)
May 31, 2019	20.01	20.04	19.96	19.96	2,741,965	-0.08(-0.41%)
May 30, 2019	20.05	20.08	20.04	20.04	2,629,670	+0.01(+0.07%)
May 29, 2019	20.06	20.06	20.01	20.02	8,474,853	-0.06(-0.30%)
May 28, 2019	20.11	20.12	20.07	20.08	7,314,956	-0.01(-0.04%)
May 24, 2019	20.12	20.12	20.06	20.09	2,683,422	+0.00(+0.00%)
May 23, 2019	20.14	20.14	20.07	20.09	1,202,493	-0.07(-0.37%)
May 22, 2019	20.17	20.17	20.13	20.17	1,073,266	+0.00(+0.00%)
May 21, 2019	20.16	20.17	20.15	20.17	797,966	+0.04(+0.18%)
May 20, 2019	20.14	20.16	20.11	20.13	1,722,063	+0.00(+0.00%)
May 17, 2019	20.11	20.17	20.11	20.13	2,731,333	+0.00(+0.00%)
May 16, 2019	20.10	20.16	20.10	20.13	2,336,992	+0.04(+0.22%)
May 15, 2019	20.07	20.10	20.05	20.08	2,028,533	+0.01(+0.04%)
May 14, 2019	20.08	20.10	20.06	20.08	4,232,318	+0.04(+0.19%)
May 13, 2019	20.08	20.11	20.04	20.04	3,372,680	-0.10(-0.52%)
May 10, 2019	20.11	20.18	20.08	20.14	3,190,256	+0.03(+0.15%)
May 09, 2019	20.11	20.13	20.07	20.11	3,617,623	-0.04(-0.18%)
May 08, 2019	20.14	20.17	20.13	20.15	5,336,429	+0.01(+0.04%)
May 07, 2019	20.20	20.20	20.12	20.14	4,808,961	-0.07(-0.37%)
May 06, 2019	20.15	20.23	20.15	20.22	9,172,382	+0.00(+0.00%)
May 03, 2019	20.21	20.23	20.20	20.22	2,613,843	+0.03(+0.15%)
May 02, 2019	20.20	20.20	20.16	20.19	4,273,420	-0.01(-0.04%)
May 01, 2019	20.23	20.26	20.18	20.20	2,949,494	-0.04(-0.18%)
Apr 30, 2019	20.22	20.24	20.21	20.23	1,280,184	+0.01(+0.07%)
Apr 29, 2019	20.24	20.24	20.22	20.22	1,846,294	-0.01(-0.07%)
Apr 26, 2019	20.22	20.23	20.21	20.23	1,552,519	+0.03(+0.15%)
Apr 25, 2019	20.21	20.21	20.17	20.20	4,197,351	-0.01(-0.04%)
Apr 24, 2019	20.22	20.22	20.19	20.21	2,033,618	+0.01(+0.04%)
Apr 23, 2019	20.18	20.23	20.17	20.20	2,174,687	+0.03(+0.15%)
Apr 22, 2019	20.18	20.19	20.17	20.17	2,063,483	+0.00(+0.00%)
Apr 18, 2019	20.20	20.20	20.15	20.17	2,320,733	+0.00(+0.00%)
Apr 17, 2019	20.21	20.21	20.16	20.17	1,419,696	-0.01(-0.07%)
Apr 16, 2019	20.21	20.22	20.19	20.19	3,425,697	-0.01(-0.07%)
Apr 15, 2019	20.21	20.22	20.20	20.20	3,990,989	-0.01(-0.04%)
Apr 12, 2019	20.21	20.21	20.18	20.21	3,745,870	+0.03(+0.15%)
Apr 11, 2019	20.19	20.19	20.16	20.18	1,781,070	+0.01(+0.07%)
Apr 10, 2019	20.14	20.17	20.13	20.17	2,322,567	+0.05(+0.26%)
Apr 09, 2019	20.11	20.13	20.10	20.11	1,932,709	+0.01(+0.04%)
Apr 08, 2019	20.11	20.13	20.10	20.11	1,412,017	+0.00(+0.00%)
Apr 05, 2019	20.11	20.13	20.11	20.11	1,490,721	+0.03(+0.15%)
Apr 04, 2019	20.07	20.09	20.07	20.08	2,334,473	+0.01(+0.07%)
Apr 03, 2019	20.11	20.11	20.06	20.06	5,223,973	-0.01(-0.04%)
Apr 02, 2019	20.08	20.09	20.06	20.07	2,459,957	+0.00(+0.00%)