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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	23.24	23.24	23.23	23.24	3,465,955	+0.01(+0.04%)
Aug 30, 2021	23.23	23.25	23.23	23.24	4,613,638	+0.02(+0.07%)
Aug 27, 2021	23.18	23.23	23.18	23.22	1,921,266	+0.04(+0.18%)
Aug 26, 2021	23.17	23.18	23.15	23.18	6,342,259	+0.00(+0.00%)
Aug 25, 2021	23.17	23.18	23.16	23.18	6,441,349	+0.02(+0.07%)
Aug 24, 2021	23.15	23.16	23.13	23.16	5,350,335	+0.04(+0.18%)
Aug 23, 2021	23.10	23.13	23.09	23.12	4,749,502	+0.05(+0.22%)
Aug 20, 2021	23.07	23.10	23.05	23.07	9,000,114	+0.02(+0.07%)
Aug 19, 2021	23.07	23.08	23.04	23.05	6,488,026	-0.03(-0.11%)
Aug 18, 2021	23.11	23.12	23.06	23.07	4,047,471	-0.03(-0.15%)
Aug 17, 2021	23.10	23.11	23.07	23.11	4,317,105	-0.03(-0.11%)
Aug 16, 2021	23.12	23.13	23.10	23.13	5,745,527	+0.02(+0.07%)
Aug 13, 2021	23.12	23.13	23.10	23.12	1,560,934	+0.01(+0.04%)
Aug 12, 2021	23.10	23.11	23.08	23.11	2,931,765	+0.02(+0.07%)
Aug 11, 2021	23.05	23.09	23.05	23.09	4,876,477	+0.04(+0.18%)
Aug 10, 2021	23.07	23.08	23.04	23.05	5,195,718	-0.02(-0.07%)
Aug 09, 2021	23.09	23.11	23.07	23.07	2,874,738	-0.05(-0.22%)
Aug 06, 2021	23.13	23.13	23.10	23.12	7,790,716	+0.02(+0.07%)
Aug 05, 2021	23.08	23.12	23.08	23.10	3,414,384	+0.03(+0.11%)
Aug 04, 2021	23.11	23.11	23.07	23.07	2,375,826	-0.03(-0.15%)
Aug 03, 2021	23.13	23.13	23.10	23.11	4,640,705	+0.01(+0.04%)
Aug 02, 2021	23.16	23.18	23.10	23.10	2,723,593	-0.05(-0.23%)
Jul 30, 2021	23.18	23.19	23.14	23.15	3,113,958	-0.03(-0.11%)
Jul 29, 2021	23.17	23.19	23.17	23.18	4,244,743	+0.03(+0.11%)
Jul 28, 2021	23.16	23.17	23.13	23.15	3,198,833	+0.02(+0.07%)
Jul 27, 2021	23.15	23.15	23.11	23.14	5,850,276	-0.03(-0.15%)
Jul 26, 2021	23.18	23.19	23.14	23.17	3,017,740	+0.00(+0.00%)
Jul 23, 2021	23.17	23.18	23.15	23.17	5,292,552	+0.03(+0.11%)
Jul 22, 2021	23.15	23.16	23.12	23.14	6,104,232	+0.00(+0.00%)
Jul 21, 2021	23.11	23.14	23.11	23.14	5,183,442	+0.04(+0.18%)
Jul 20, 2021	23.03	23.10	23.02	23.10	5,473,461	+0.08(+0.33%)
Jul 19, 2021	23.12	23.12	23.00	23.03	9,391,640	-0.13(-0.55%)
Jul 16, 2021	23.18	23.19	23.14	23.15	3,176,073	-0.03(-0.11%)
Jul 15, 2021	23.19	23.19	23.16	23.18	2,911,897	+0.00(+0.00%)
Jul 14, 2021	23.20	23.20	23.18	23.18	3,578,294	+0.02(+0.07%)
Jul 13, 2021	23.21	23.21	23.16	23.16	2,912,130	-0.04(-0.18%)
Jul 12, 2021	23.23	23.23	23.20	23.20	1,316,463	-0.03(-0.11%)
Jul 09, 2021	23.21	23.23	23.20	23.23	2,009,418	+0.03(+0.11%)
Jul 08, 2021	23.20	23.21	23.18	23.20	6,710,034	-0.03(-0.15%)
Jul 07, 2021	23.24	23.25	23.20	23.24	3,046,827	+0.00(+0.00%)
Jul 06, 2021	23.23	23.24	23.21	23.24	1,844,606	+0.01(+0.04%)
Jul 02, 2021	23.21	23.23	23.20	23.23	11,038,005	+0.03(+0.15%)
Jul 01, 2021	23.19	23.21	23.19	23.20	7,301,055	+0.01(+0.06%)
Jun 30, 2021	23.17	23.18	23.16	23.18	3,503,703	+0.01(+0.04%)
Jun 29, 2021	23.17	23.17	23.16	23.17	4,070,837	+0.02(+0.07%)
Jun 28, 2021	23.18	23.18	23.15	23.16	6,028,314	-0.01(-0.04%)
Jun 25, 2021	23.16	23.17	23.15	23.16	2,579,978	+0.01(+0.04%)
Jun 24, 2021	23.13	23.16	23.12	23.16	1,690,469	+0.03(+0.15%)
Jun 23, 2021	23.11	23.15	23.11	23.12	8,162,209	+0.00(+0.00%)
Jun 22, 2021	23.09	23.13	23.09	23.12	5,950,804	+0.02(+0.07%)
Jun 21, 2021	23.10	23.11	23.09	23.11	5,427,310	+0.04(+0.18%)
Jun 18, 2021	23.08	23.09	23.05	23.06	7,729,614	-0.03(-0.11%)
Jun 17, 2021	23.11	23.11	23.07	23.09	5,532,130	+0.00(+0.00%)
Jun 16, 2021	23.11	23.11	23.05	23.09	6,991,140	-0.01(-0.04%)
Jun 15, 2021	23.10	23.11	23.07	23.10	5,931,159	+0.00(+0.00%)
Jun 14, 2021	23.11	23.11	23.08	23.10	7,092,010	-0.01(-0.04%)
Jun 11, 2021	23.11	23.11	23.08	23.11	5,014,768	+0.00(+0.00%)
Jun 10, 2021	23.05	23.11	23.05	23.11	8,346,377	+0.05(+0.22%)
Jun 09, 2021	23.06	23.07	23.05	23.05	5,664,813	+0.01(+0.04%)
Jun 08, 2021	23.06	23.06	22.72	23.05	3,793,853	+0.00(+0.00%)
Jun 07, 2021	23.02	23.05	23.02	23.05	5,158,592	+0.03(+0.11%)
Jun 04, 2021	23.00	23.03	23.00	23.02	2,840,854	+0.03(+0.11%)
Jun 03, 2021	22.99	23.01	22.97	23.00	3,888,241	-0.02(-0.07%)
Jun 02, 2021	23.02	23.02	22.98	23.01	6,051,398	+0.01(+0.04%)