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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2024	25.03	25.05	24.98	25.01	5,538,250	+0.01(+0.04%)
May 06, 2024	25.02	25.05	25.00	25.00	4,076,416	+0.01(+0.04%)
May 03, 2024	25.00	25.07	24.95	24.99	5,262,992	+0.09(+0.36%)
May 02, 2024	24.82	24.91	24.80	24.90	5,923,611	+0.11(+0.44%)
May 01, 2024	24.70	24.88	24.69	24.79	4,144,550	+0.07(+0.28%)
Apr 30, 2024	24.74	24.82	24.71	24.72	7,597,590	-0.10(-0.40%)
Apr 29, 2024	24.81	24.83	24.79	24.82	5,241,414	+0.06(+0.24%)
Apr 26, 2024	24.75	24.78	24.73	24.76	4,394,683	+0.05(+0.20%)
Apr 25, 2024	24.66	24.71	24.59	24.71	4,344,182	-0.04(-0.16%)
Apr 24, 2024	24.80	24.80	24.70	24.75	4,082,767	-0.04(-0.16%)
Apr 23, 2024	24.74	24.81	24.71	24.79	4,328,120	+0.08(+0.32%)
Apr 22, 2024	24.66	24.71	24.63	24.71	5,118,652	+0.11(+0.44%)
Apr 19, 2024	24.58	24.64	24.58	24.60	5,709,317	+0.01(+0.04%)
Apr 18, 2024	24.55	24.59	24.52	24.59	4,240,601	+0.04(+0.16%)
Apr 17, 2024	24.59	24.63	24.54	24.55	8,474,654	+0.02(+0.08%)
Apr 16, 2024	24.59	24.59	24.51	24.53	6,056,323	-0.06(-0.24%)
Apr 15, 2024	24.70	24.73	24.57	24.59	9,949,608	-0.11(-0.44%)
Apr 12, 2024	24.70	24.71	24.66	24.70	4,857,839	+0.00(+0.00%)
Apr 11, 2024	24.74	24.74	24.65	24.70	6,553,357	-0.02(-0.08%)
Apr 10, 2024	24.78	24.79	24.68	24.72	10,064,680	-0.18(-0.72%)
Apr 09, 2024	24.87	24.92	24.86	24.90	4,465,390	+0.06(+0.24%)
Apr 08, 2024	24.79	24.85	24.78	24.84	2,789,934	+0.05(+0.20%)
Apr 05, 2024	24.80	24.81	24.77	24.79	6,083,305	+0.00(+0.00%)
Apr 04, 2024	24.86	24.88	24.76	24.79	3,504,811	-0.02(-0.08%)
Apr 03, 2024	24.79	24.83	24.76	24.81	4,967,909	+0.01(+0.04%)
Apr 02, 2024	24.78	24.81	24.75	24.80	3,853,470	-0.04(-0.16%)
Apr 01, 2024	24.91	24.92	24.83	24.84	7,426,625	-0.06(-0.25%)
Mar 28, 2024	24.92	24.92	24.89	24.90	4,883,255	-0.03(-0.12%)
Mar 27, 2024	24.90	24.94	24.87	24.93	2,790,567	+0.09(+0.36%)
Mar 26, 2024	24.91	24.91	24.83	24.84	3,914,791	-0.04(-0.16%)
Mar 25, 2024	24.89	24.90	24.87	24.88	2,546,134	-0.01(-0.04%)
Mar 22, 2024	24.95	24.95	24.87	24.89	4,663,824	-0.03(-0.12%)
Mar 21, 2024	24.99	25.00	24.89	24.92	3,248,035	-0.03(-0.12%)
Mar 20, 2024	24.90	24.95	24.85	24.95	2,545,973	+0.04(+0.16%)
Mar 19, 2024	24.82	24.92	24.81	24.91	3,364,062	+0.09(+0.36%)
Mar 18, 2024	24.87	24.87	24.80	24.82	3,532,335	+0.03(+0.12%)
Mar 15, 2024	24.79	24.82	24.76	24.79	4,738,040	+0.01(+0.04%)
Mar 14, 2024	24.87	24.89	24.76	24.78	5,109,210	-0.09(-0.36%)
Mar 13, 2024	24.87	24.93	24.84	24.87	5,240,014	+0.02(+0.08%)
Mar 12, 2024	24.89	24.89	24.81	24.85	2,199,069	+0.00(+0.00%)
Mar 11, 2024	24.84	24.86	24.82	24.85	1,924,545	+0.00(+0.00%)
Mar 08, 2024	24.87	24.93	24.84	24.85	2,562,983	+0.01(+0.04%)
Mar 07, 2024	24.86	24.88	24.81	24.84	3,042,512	+0.04(+0.16%)
Mar 06, 2024	24.82	24.84	24.78	24.80	3,485,024	+0.03(+0.12%)
Mar 05, 2024	24.80	24.84	24.76	24.77	4,377,656	-0.04(-0.16%)
Mar 04, 2024	24.80	24.82	24.76	24.81	3,626,080	+0.01(+0.04%)
Mar 01, 2024	24.74	24.80	24.69	24.80	7,120,994	+0.10(+0.39%)
Feb 29, 2024	24.73	24.75	24.69	24.70	5,185,352	+0.02(+0.08%)
Feb 28, 2024	24.68	24.69	24.65	24.69	3,089,725	+0.01(+0.04%)
Feb 27, 2024	24.69	24.69	24.64	24.68	3,631,197	+0.01(+0.04%)
Feb 26, 2024	24.71	24.72	24.65	24.67	3,679,826	-0.03(-0.12%)
Feb 23, 2024	24.71	24.72	24.68	24.69	4,711,781	+0.02(+0.08%)
Feb 22, 2024	24.67	24.69	24.63	24.68	4,904,146	+0.09(+0.36%)
Feb 21, 2024	24.62	24.63	24.55	24.59	4,450,097	-0.04(-0.16%)
Feb 20, 2024	24.58	24.63	24.56	24.63	5,476,011	+0.05(+0.20%)
Feb 16, 2024	24.60	24.60	24.55	24.58	5,236,597	-0.06(-0.24%)
Feb 15, 2024	24.63	24.66	24.59	24.64	5,236,417	+0.06(+0.24%)
Feb 14, 2024	24.58	24.61	24.54	24.58	4,878,136	+0.07(+0.28%)
Feb 13, 2024	24.53	24.56	24.47	24.51	7,800,169	-0.13(-0.52%)
Feb 12, 2024	24.71	24.71	24.64	24.64	3,762,630	-0.06(-0.24%)
Feb 09, 2024	24.69	24.70	24.63	24.69	4,228,053	+0.04(+0.16%)
Feb 08, 2024	24.66	24.68	24.63	24.66	2,609,108	+0.02(+0.08%)
Feb 07, 2024	24.67	24.67	24.60	24.64	3,456,065	+0.03(+0.12%)
Feb 06, 2024	24.56	24.63	24.53	24.61	5,607,071	+0.08(+0.32%)
Feb 05, 2024	24.57	24.57	24.49	24.53	4,926,478	-0.08(-0.32%)
Feb 02, 2024	24.58	24.64	24.56	24.61	8,580,883	-0.08(-0.32%)
Feb 01, 2024	24.66	24.72	24.59	24.69	6,426,054	+0.09(+0.38%)
Jan 31, 2024	24.67	24.70	24.57	24.59	7,794,296	-0.03(-0.12%)
Jan 30, 2024	24.68	24.69	24.60	24.62	7,144,716	-0.04(-0.16%)
Jan 29, 2024	24.65	24.67	24.60	24.66	3,433,867	+0.05(+0.20%)
Jan 26, 2024	24.64	24.66	24.61	24.61	2,652,173	-0.03(-0.12%)
Jan 25, 2024	24.58	24.64	24.54	24.64	4,206,464	+0.14(+0.56%)
Jan 24, 2024	24.57	24.57	24.48	24.50	4,630,503	+0.00(+0.00%)
Jan 23, 2024	24.52	24.52	24.46	24.50	2,265,440	+0.00(+0.00%)
Jan 22, 2024	24.52	24.56	24.48	24.50	5,063,381	+0.01(+0.04%)
Jan 19, 2024	24.48	24.49	24.40	24.49	3,945,195	+0.04(+0.16%)
Jan 18, 2024	24.46	24.46	24.41	24.46	4,435,079	+0.06(+0.24%)
Jan 17, 2024	24.45	24.45	24.37	24.40	2,501,261	-0.10(-0.40%)
Jan 16, 2024	24.57	24.58	24.48	24.49	4,115,672	-0.12(-0.48%)
Jan 12, 2024	24.64	24.67	24.58	24.61	4,215,884	+0.01(+0.04%)
Jan 11, 2024	24.55	24.60	24.48	24.60	4,794,502	+0.07(+0.28%)
Jan 10, 2024	24.55	24.56	24.50	24.53	2,369,666	+0.02(+0.08%)
Jan 09, 2024	24.46	24.54	24.44	24.51	2,874,174	+0.03(+0.12%)
Jan 08, 2024	24.40	24.49	24.38	24.48	2,518,911	+0.12(+0.48%)
Jan 05, 2024	24.36	24.46	24.34	24.37	4,104,339	+0.02(+0.08%)
Jan 04, 2024	24.42	24.42	24.35	24.35	1,858,714	-0.08(-0.32%)
Jan 03, 2024	24.38	24.48	24.35	24.43	2,068,233	-0.05(-0.20%)
Jan 02, 2024	24.48	24.49	24.44	24.48	6,304,399	-0.04(-0.16%)
Dec 29, 2023	24.60	24.63	24.51	24.51	2,802,553	-0.08(-0.32%)
Dec 28, 2023	24.65	24.65	24.55	24.59	3,603,323	-0.07(-0.28%)
Dec 27, 2023	24.60	24.70	24.57	24.66	5,097,954	+0.09(+0.36%)
Dec 26, 2023	24.57	24.58	24.54	24.57	1,285,059	+0.02(+0.08%)
Dec 22, 2023	24.61	24.62	24.52	24.55	2,830,440	-0.01(-0.04%)
Dec 21, 2023	24.56	24.58	24.49	24.56	4,946,045	+0.10(+0.40%)
Dec 20, 2023	24.50	24.56	24.46	24.47	4,919,563	-0.01(-0.04%)
Dec 19, 2023	24.46	24.50	24.43	24.48	2,383,324	+0.06(+0.24%)
Dec 18, 2023	24.46	24.48	24.36	24.42	2,871,057	+0.00(+0.01%)
Dec 15, 2023	24.43	24.43	24.35	24.41	2,720,952	-0.01(-0.04%)
Dec 14, 2023	24.48	24.53	24.40	24.42	6,641,554	+0.08(+0.32%)
Dec 13, 2023	24.13	24.36	24.10	24.35	5,087,392	+0.25(+1.05%)
Dec 12, 2023	24.06	24.09	24.00	24.09	2,476,114	+0.06(+0.24%)
Dec 11, 2023	24.05	24.06	23.97	24.04	1,898,656	-0.01(-0.04%)
Dec 08, 2023	24.04	24.06	23.98	24.05	3,290,106	-0.03(-0.12%)
Dec 07, 2023	24.08	24.10	24.06	24.07	3,690,305	+0.04(+0.16%)
Dec 06, 2023	24.09	24.09	24.04	24.04	2,506,452	+0.00(+0.00%)
Dec 05, 2023	24.03	24.07	23.98	24.04	3,287,009	+0.01(+0.04%)
Dec 04, 2023	23.97	24.03	23.95	24.03	5,132,669	-0.04(-0.16%)
Dec 01, 2023	23.89	24.07	23.86	24.07	9,255,264	+0.17(+0.72%)
Nov 30, 2023	23.95	23.95	23.84	23.89	5,008,083	-0.04(-0.16%)
Nov 29, 2023	23.92	23.99	23.89	23.93	7,616,837	+0.11(+0.44%)
Nov 28, 2023	23.78	23.84	23.75	23.83	14,161,844	+0.06(+0.24%)
Nov 27, 2023	23.76	23.78	23.73	23.77	2,129,226	+0.02(+0.08%)
Nov 24, 2023	23.77	23.77	23.73	23.75	1,102,806	-0.01(-0.04%)
Nov 22, 2023	23.76	23.77	23.70	23.76	3,270,244	+0.04(+0.16%)
Nov 21, 2023	23.70	23.72	23.69	23.72	5,025,798	+0.02(+0.08%)
Nov 20, 2023	23.69	23.72	23.66	23.70	5,035,864	+0.02(+0.08%)
Nov 17, 2023	23.65	23.68	23.61	23.68	2,613,356	+0.04(+0.16%)
Nov 16, 2023	23.64	23.67	23.60	23.64	4,124,725	+0.01(+0.04%)
Nov 15, 2023	23.66	23.67	23.61	23.63	6,081,645	-0.04(-0.16%)
Nov 14, 2023	23.68	23.71	23.66	23.67	6,312,492	+0.17(+0.74%)
Nov 13, 2023	23.47	23.51	23.44	23.50	3,555,653	+0.00(+0.00%)
Nov 10, 2023	23.47	23.52	23.44	23.50	3,556,578	+0.10(+0.41%)
Nov 09, 2023	23.50	23.53	23.39	23.40	4,884,460	-0.13(-0.53%)
Nov 08, 2023	23.54	23.56	23.51	23.53	4,570,640	+0.01(+0.04%)
Nov 07, 2023	23.49	23.54	23.45	23.52	6,624,870	-0.01(-0.04%)
Nov 06, 2023	23.57	23.59	23.51	23.53	18,747,794	-0.07(-0.29%)
Nov 03, 2023	23.55	23.59	23.47	23.59	11,170,487	+0.21(+0.91%)
Nov 02, 2023	23.30	23.41	23.30	23.38	5,988,791	+0.19(+0.83%)
Nov 01, 2023	23.05	23.20	23.05	23.19	8,204,770	+0.15(+0.65%)
Oct 31, 2023	23.01	23.09	23.00	23.04	3,112,002	+0.04(+0.17%)
Oct 30, 2023	23.04	23.05	22.99	23.00	3,125,890	-0.02(-0.08%)
Oct 27, 2023	23.08	23.09	22.99	23.02	3,657,087	-0.04(-0.17%)
Oct 26, 2023	22.99	23.09	22.97	23.06	4,974,998	+0.07(+0.29%)
Oct 25, 2023	23.06	23.06	22.97	22.99	7,642,729	-0.09(-0.37%)
Oct 24, 2023	23.06	23.09	23.02	23.08	5,205,915	+0.08(+0.33%)
Oct 23, 2023	22.91	23.05	22.87	23.00	5,480,310	+0.09(+0.38%)
Oct 20, 2023	22.91	22.96	22.89	22.91	4,657,995	+0.03(+0.13%)
Oct 19, 2023	22.94	23.03	22.88	22.89	5,857,001	-0.06(-0.25%)
Oct 18, 2023	23.01	23.04	22.93	22.94	6,628,866	-0.09(-0.37%)
Oct 17, 2023	23.03	23.09	23.00	23.03	6,041,069	-0.08(-0.33%)
Oct 16, 2023	23.12	23.15	23.09	23.11	12,029,632	-0.01(-0.04%)
Oct 13, 2023	23.20	23.22	23.10	23.12	5,685,688	-0.01(-0.04%)
Oct 12, 2023	23.22	23.22	23.09	23.13	6,758,444	-0.10(-0.41%)
Oct 11, 2023	23.28	23.28	23.13	23.22	4,888,999	+0.00(+0.00%)
Oct 10, 2023	23.16	23.27	23.15	23.22	4,997,661	-0.01(-0.04%)
Oct 09, 2023	23.12	23.23	23.11	23.23	2,830,209	+0.14(+0.62%)
Oct 06, 2023	22.98	23.12	22.95	23.09	5,283,933	+0.01(+0.04%)
Oct 05, 2023	23.04	23.08	23.01	23.08	7,099,055	+0.05(+0.21%)
Oct 04, 2023	23.04	23.04	22.92	23.03	25,916,534	+0.06(+0.25%)
Oct 03, 2023	23.09	23.13	22.94	22.97	16,337,262	-0.18(-0.79%)