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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	16.88	16.91	16.86	16.88	948,492	-0.03(-0.16%)
Feb 27, 2013	16.91	16.91	16.88	16.91	953,937	+0.01(+0.07%)
Feb 26, 2013	16.85	16.90	16.85	16.90	439,409	+0.02(+0.13%)
Feb 22, 2013	16.88	16.88	16.85	16.87	1,668,747	+0.02(+0.10%)
Feb 21, 2013	16.85	16.88	16.84	16.86	994,795	+0.01(+0.03%)
Feb 20, 2013	16.88	16.90	16.85	16.85	4,791,149	-0.02(-0.13%)
Feb 19, 2013	16.86	16.87	16.85	16.87	561,678	+0.03(+0.20%)
Feb 15, 2013	16.85	16.86	16.83	16.84	502,787	+0.01(+0.07%)
Feb 14, 2013	16.85	16.85	16.83	16.83	736,416	-0.01(-0.07%)
Feb 13, 2013	16.85	16.85	16.83	16.84	771,293	+0.00(+0.02%)
Feb 12, 2013	16.82	16.84	16.81	16.84	833,042	+0.02(+0.11%)
Feb 11, 2013	16.82	16.82	16.79	16.82	510,870	+0.00(+0.00%)
Feb 08, 2013	16.82	16.82	16.80	16.82	382,764	+0.02(+0.13%)
Feb 07, 2013	16.82	16.82	16.75	16.80	794,890	-0.01(-0.03%)
Feb 06, 2013	16.82	16.82	16.79	16.80	820,696	+0.01(+0.03%)
Feb 04, 2013	16.84	16.84	16.77	16.80	455,130	-0.03(-0.16%)
Feb 01, 2013	16.81	16.83	16.79	16.82	709,023	-0.03(-0.19%)
Jan 31, 2013	16.90	16.91	16.82	16.86	768,488	-0.02(-0.10%)
Jan 30, 2013	16.92	16.94	16.87	16.87	1,091,599	-0.06(-0.35%)
Jan 29, 2013	16.94	16.97	16.93	16.93	807,280	-0.01(-0.06%)
Jan 28, 2013	16.94	16.96	16.92	16.94	772,402	+0.02(+0.10%)
Jan 25, 2013	16.96	16.96	16.91	16.93	689,734	-0.01(-0.06%)
Jan 24, 2013	16.93	16.94	16.91	16.94	575,629	+0.02(+0.10%)
Jan 23, 2013	16.93	16.93	16.90	16.92	826,404	-0.01(-0.06%)
Jan 22, 2013	16.93	16.93	16.91	16.93	769,262	+0.04(+0.23%)
Jan 18, 2013	16.90	16.91	16.86	16.90	1,107,309	+0.03(+0.16%)
Jan 17, 2013	16.84	16.89	16.84	16.87	2,682,313	+0.02(+0.13%)
Jan 16, 2013	16.88	16.88	16.81	16.85	767,150	-0.02(-0.10%)
Jan 15, 2013	16.86	16.88	16.86	16.86	967,445	+0.00(+0.00%)
Jan 14, 2013	16.90	16.90	16.86	16.86	452,369	-0.01(-0.07%)
Jan 11, 2013	16.89	16.90	16.87	16.87	752,897	+0.00(+0.00%)
Jan 10, 2013	16.86	16.87	16.85	16.87	878,155	+0.02(+0.11%)
Jan 09, 2013	16.87	16.87	16.82	16.85	652,828	-0.00(-0.02%)
Jan 08, 2013	16.84	16.86	16.82	16.86	849,036	+0.03(+0.16%)
Jan 07, 2013	16.80	16.83	16.80	16.83	429,607	+0.03(+0.18%)
Jan 04, 2013	16.74	16.81	16.74	16.80	515,365	+0.03(+0.17%)
Jan 03, 2013	16.84	16.90	16.75	16.77	634,041	-0.03(-0.19%)
Jan 02, 2013	16.83	16.84	16.80	16.80	1,952,343	+0.06(+0.36%)
Dec 31, 2012	16.71	16.82	16.69	16.74	961,860	+0.09(+0.53%)
Dec 28, 2012	16.73	16.76	16.65	16.65	639,690	-0.05(-0.30%)
Dec 27, 2012	16.80	16.80	16.69	16.70	818,393	-0.09(-0.52%)
Dec 26, 2012	16.80	16.82	16.77	16.79	451,801	+0.01(+0.07%)
Dec 24, 2012	16.80	16.80	16.76	16.78	229,927	-0.01(-0.07%)
Dec 21, 2012	16.75	16.79	16.74	16.79	431,762	+0.01(+0.03%)
Dec 20, 2012	16.79	16.80	16.78	16.79	583,382	+0.01(+0.07%)
Dec 19, 2012	16.79	16.80	16.76	16.77	616,244	-0.02(-0.13%)
Dec 18, 2012	16.72	16.80	16.72	16.80	930,898	+0.02(+0.10%)
Dec 17, 2012	16.78	16.79	16.74	16.78	539,148	+0.02(+0.13%)
Dec 14, 2012	16.78	16.78	16.73	16.76	506,281	+0.01(+0.07%)
Dec 13, 2012	16.77	16.77	16.71	16.75	1,370,844	+0.01(+0.03%)
Dec 12, 2012	16.77	16.77	16.71	16.74	357,418	+0.00(+0.00%)
Dec 11, 2012	16.72	16.75	16.71	16.74	266,721	+0.02(+0.10%)
Dec 10, 2012	16.71	16.74	16.68	16.73	380,200	+0.04(+0.22%)
Dec 07, 2012	16.69	16.71	16.67	16.69	402,975	+0.00(+0.01%)
Dec 06, 2012	16.68	16.69	16.64	16.69	273,423	+0.02(+0.13%)
Dec 05, 2012	16.65	16.67	16.64	16.67	771,661	+0.03(+0.16%)
Dec 04, 2012	16.64	16.64	16.62	16.64	326,578	-0.06(-0.36%)
Nov 30, 2012	16.67	16.70	16.66	16.70	687,135	+0.05(+0.33%)
Nov 29, 2012	16.65	16.67	16.63	16.64	555,850	+0.01(+0.07%)
Nov 28, 2012	16.65	16.65	16.62	16.63	425,720	-0.01(-0.07%)
Nov 27, 2012	16.63	16.64	16.59	16.64	771,727	+0.04(+0.23%)
Nov 26, 2012	16.63	16.63	16.58	16.61	425,087	-0.01(-0.03%)
Nov 23, 2012	16.62	16.62	16.58	16.61	136,717	+0.02(+0.13%)
Nov 21, 2012	16.62	16.62	16.58	16.59	440,147	+0.02(+0.10%)
Nov 20, 2012	16.63	16.63	16.55	16.57	1,800,088	-0.04(-0.22%)
Nov 19, 2012	16.58	16.61	16.50	16.61	1,600,833	+0.09(+0.52%)
Nov 16, 2012	16.52	16.54	16.46	16.52	239,731	+0.02(+0.13%)
Nov 15, 2012	16.52	16.53	16.42	16.50	341,189	+0.00(+0.00%)
Nov 14, 2012	16.61	16.61	16.47	16.50	518,948	-0.09(-0.53%)
Nov 13, 2012	16.62	16.63	16.58	16.59	515,711	-0.02(-0.10%)
Nov 12, 2012	16.63	16.63	16.59	16.61	854,282	+0.00(+0.00%)
Nov 09, 2012	16.61	16.61	16.57	16.61	889,702	+0.02(+0.13%)
Nov 08, 2012	16.63	16.64	16.57	16.58	407,017	-0.03(-0.16%)
Nov 07, 2012	16.65	16.65	16.59	16.61	186,111	-0.04(-0.26%)
Nov 06, 2012	16.66	16.67	16.64	16.65	483,493	+0.01(+0.07%)
Nov 05, 2012	16.65	16.66	16.63	16.64	181,469	+0.01(+0.03%)
Nov 02, 2012	16.69	16.69	16.62	16.64	356,843	-0.02(-0.13%)
Nov 01, 2012	16.72	16.72	16.64	16.66	482,904	-0.04(-0.26%)
Oct 31, 2012	16.76	16.76	16.70	16.70	421,125	-0.01(-0.03%)
Oct 26, 2012	16.80	16.71	16.71	16.71	301,813	-0.04(-0.23%)
Oct 25, 2012	16.78	16.78	16.73	16.75	1,142,441	+0.01(+0.07%)
Oct 24, 2012	16.75	16.77	16.73	16.74	1,127,591	+0.01(+0.07%)
Oct 23, 2012	16.76	16.76	16.70	16.73	292,676	+0.01(+0.07%)
Oct 19, 2012	16.79	16.80	16.71	16.71	148,952	-0.05(-0.29%)
Oct 18, 2012	16.74	16.76	16.71	16.76	193,016	+0.02(+0.13%)
Oct 17, 2012	16.80	16.80	16.70	16.74	775,115	+0.04(+0.23%)
Oct 16, 2012	16.69	16.73	16.68	16.70	1,079,547	+0.01(+0.03%)
Oct 15, 2012	16.68	16.70	16.64	16.70	216,927	+0.05(+0.30%)
Oct 12, 2012	16.63	16.67	16.62	16.65	417,031	+0.01(+0.03%)
Oct 11, 2012	16.68	16.68	16.62	16.64	394,223	-0.01(-0.03%)
Oct 10, 2012	16.68	16.68	16.62	16.65	317,248	+0.01(+0.03%)
Oct 09, 2012	16.69	16.69	16.63	16.64	422,465	-0.02(-0.13%)
Oct 08, 2012	16.79	16.79	16.62	16.67	228,410	+0.02(+0.10%)
Oct 05, 2012	16.68	16.68	16.64	16.65	277,919	+0.01(+0.07%)
Oct 04, 2012	16.70	16.70	16.62	16.64	490,126	+0.02(+0.10%)
Oct 03, 2012	16.74	16.74	16.60	16.62	235,145	+0.01(+0.07%)
Oct 02, 2012	16.67	16.67	16.59	16.61	225,724	-0.01(-0.03%)
Oct 01, 2012	16.67	16.67	16.60	16.62	153,853	-0.07(-0.39%)
Sep 28, 2012	16.80	16.80	16.67	16.68	1,188,152	-0.01(-0.07%)
Sep 27, 2012	16.71	16.74	16.64	16.69	938,306	+0.03(+0.20%)
Sep 26, 2012	16.91	16.91	16.62	16.66	503,420	-0.03(-0.16%)
Sep 25, 2012	16.80	16.80	16.67	16.69	388,521	-0.05(-0.29%)
Sep 24, 2012	16.79	16.79	16.71	16.74	260,845	+0.00(+0.00%)
Sep 21, 2012	16.82	16.82	16.72	16.74	295,222	-0.02(-0.13%)
Sep 20, 2012	16.82	16.86	16.70	16.76	660,350	-0.02(-0.13%)
Sep 19, 2012	16.75	16.80	16.75	16.78	206,455	+0.03(+0.16%)
Sep 18, 2012	16.82	16.84	16.72	16.75	255,442	-0.01(-0.03%)
Sep 17, 2012	16.91	16.91	16.74	16.76	256,318	+0.02(+0.10%)
Sep 14, 2012	16.76	16.76	16.70	16.74	689,710	+0.02(+0.13%)
Sep 13, 2012	16.71	16.73	16.68	16.72	641,203	+0.04(+0.26%)
Sep 12, 2012	16.69	16.69	16.64	16.68	460,805	+0.05(+0.30%)
Sep 11, 2012	16.62	16.64	16.60	16.63	571,083	+0.03(+0.18%)
Sep 10, 2012	16.62	16.62	16.55	16.60	480,395	+0.04(+0.22%)
Sep 07, 2012	16.58	16.58	16.54	16.56	284,987	+0.01(+0.07%)
Sep 06, 2012	16.55	16.56	16.53	16.55	296,909	+0.04(+0.23%)
Sep 05, 2012	16.55	16.55	16.50	16.51	272,215	+0.01(+0.03%)
Sep 04, 2012	16.59	16.59	16.48	16.51	309,889	-0.09(-0.53%)
Aug 31, 2012	16.67	16.67	16.56	16.59	239,375	+0.02(+0.10%)
Aug 30, 2012	16.57	16.58	16.57	16.58	214,863	-0.01(-0.07%)
Aug 29, 2012	16.56	16.59	16.56	16.59	384,713	-0.00(-0.02%)
Aug 27, 2012	16.65	16.65	16.57	16.59	156,961	+0.02(+0.12%)
Aug 24, 2012	16.57	16.59	16.53	16.57	217,639	+0.04(+0.23%)
Aug 23, 2012	16.56	16.56	16.51	16.53	373,697	+0.00(+0.00%)
Aug 22, 2012	16.57	16.57	16.51	16.53	241,129	-0.00(-0.01%)
Aug 21, 2012	16.53	16.55	16.52	16.54	518,773	+0.00(+0.01%)
Aug 20, 2012	16.50	16.55	16.48	16.53	384,140	+0.01(+0.07%)
Aug 17, 2012	16.52	16.53	16.51	16.52	175,232	+0.00(+0.03%)
Aug 16, 2012	16.53	16.54	16.50	16.52	455,341	+0.00(+0.00%)
Aug 15, 2012	16.56	16.56	16.51	16.52	339,026	-0.01(-0.07%)
Aug 14, 2012	16.54	16.55	16.51	16.53	420,149	+0.01(+0.07%)
Aug 13, 2012	16.55	16.55	16.48	16.52	154,857	+0.01(+0.03%)
Aug 10, 2012	16.54	16.54	16.47	16.51	172,360	-0.01(-0.07%)
Aug 09, 2012	16.54	16.54	16.51	16.52	205,380	+0.01(+0.03%)
Aug 08, 2012	16.58	16.58	16.46	16.52	201,944	+0.01(+0.03%)
Aug 07, 2012	16.52	16.54	16.50	16.51	333,970	+0.01(+0.03%)
Aug 06, 2012	16.52	16.55	16.48	16.51	265,139	+0.01(+0.03%)
Aug 03, 2012	16.54	16.54	16.48	16.50	140,773	+0.04(+0.27%)
Aug 02, 2012	16.50	16.50	16.42	16.46	286,819	-0.02(-0.13%)
Aug 01, 2012	16.55	16.55	16.46	16.48	317,788	-0.05(-0.33%)
Jul 31, 2012	16.52	16.54	16.50	16.53	383,235	+0.03(+0.17%)
Jul 30, 2012	16.48	16.52	16.48	16.51	2,377,420	+0.04(+0.23%)
Jul 27, 2012	16.48	16.50	16.45	16.47	282,735	+0.01(+0.03%)
Jul 26, 2012	16.49	16.49	16.42	16.46	314,940	+0.05(+0.33%)
Jul 25, 2012	16.41	16.44	16.37	16.41	239,479	+0.00(+0.00%)
Jul 24, 2012	16.45	16.45	16.37	16.41	282,414	-0.04(-0.23%)
Jul 23, 2012	16.46	16.46	16.33	16.45	233,664	-0.02(-0.10%)
Jul 20, 2012	16.50	16.50	16.41	16.46	169,081	-0.03(-0.20%)
Jul 19, 2012	16.51	16.51	16.47	16.50	265,042	+0.03(+0.17%)
Jul 18, 2012	16.45	16.47	16.44	16.47	373,005	+0.01(+0.03%)
Jul 17, 2012	16.40	16.47	16.40	16.46	214,205	+0.05(+0.30%)
Jul 16, 2012	16.41	16.41	16.37	16.41	144,625	+0.02(+0.10%)
Jul 13, 2012	16.44	16.44	16.36	16.40	342,884	+0.02(+0.13%)
Jul 12, 2012	16.44	16.44	16.35	16.38	237,680	-0.05(-0.30%)
Jul 11, 2012	16.44	16.44	16.36	16.42	195,986	+0.02(+0.13%)
Jul 10, 2012	16.44	16.44	16.37	16.40	150,906	-0.04(-0.23%)
Jul 09, 2012	16.41	16.44	16.39	16.44	122,241	+0.00(+0.00%)
Jul 06, 2012	16.47	16.47	16.35	16.44	97,242	+0.01(+0.04%)
Jul 05, 2012	16.58	16.58	16.41	16.43	108,632	-0.01(-0.04%)
Jul 03, 2012	16.44	16.45	16.43	16.44	80,080	-0.01(-0.07%)
Jul 02, 2012	16.54	16.54	16.36	16.45	255,561	-0.04(-0.27%)
Jun 29, 2012	16.43	16.53	16.42	16.50	251,738	+0.13(+0.77%)
Jun 28, 2012	16.39	16.40	16.33	16.37	162,267	-0.01(-0.08%)
Jun 27, 2012	16.36	16.39	16.35	16.38	103,120	+0.02(+0.15%)
Jun 26, 2012	16.36	16.42	16.35	16.36	132,297	+0.03(+0.17%)
Jun 25, 2012	16.39	16.41	16.33	16.33	82,095	-0.04(-0.23%)
Jun 22, 2012	16.46	16.47	16.33	16.37	134,846	+0.05(+0.30%)
Jun 21, 2012	16.50	16.50	16.31	16.32	264,714	-0.07(-0.40%)
Jun 20, 2012	16.40	16.40	16.28	16.39	117,820	+0.04(+0.27%)
Jun 19, 2012	16.22	16.35	16.22	16.34	282,936	+0.10(+0.64%)
Jun 18, 2012	16.27	16.27	16.19	16.24	181,341	-0.01(-0.07%)
Jun 15, 2012	16.22	16.28	16.18	16.25	356,440	+0.00(+0.01%)
Jun 14, 2012	16.19	16.27	16.16	16.25	519,237	+0.06(+0.40%)
Jun 13, 2012	16.17	16.21	16.09	16.18	456,243	-0.04(-0.24%)
Jun 12, 2012	16.14	16.26	16.12	16.22	309,643	+0.13(+0.82%)
Jun 11, 2012	16.28	16.34	16.08	16.09	329,872	-0.11(-0.68%)
Jun 08, 2012	16.27	16.27	16.12	16.20	53,227	+0.05(+0.33%)
Jun 07, 2012	16.26	16.26	16.14	16.15	156,939	+0.06(+0.35%)
Jun 06, 2012	16.03	16.10	16.00	16.09	64,950	+0.07(+0.41%)
Jun 05, 2012	16.02	16.02	15.97	16.02	225,491	+0.05(+0.31%)
Jun 04, 2012	16.03	16.03	15.94	15.97	161,581	+0.02(+0.10%)
Jun 01, 2012	16.47	16.47	15.87	15.96	2,225,982	-0.29(-1.75%)
May 31, 2012	16.29	16.29	16.17	16.24	424,624	+0.02(+0.14%)
May 30, 2012	16.24	16.27	16.20	16.22	732,077	-0.11(-0.67%)
May 29, 2012	16.23	16.33	16.22	16.33	1,050,293	+0.12(+0.74%)
May 25, 2012	16.07	16.23	16.07	16.21	47,443	-0.02(-0.13%)
May 24, 2012	16.19	16.23	16.18	16.23	95,753	+0.01(+0.07%)
May 23, 2012	16.22	16.23	16.19	16.22	135,673	-0.03(-0.17%)
May 22, 2012	16.24	16.28	16.17	16.25	211,314	+0.11(+0.68%)
May 21, 2012	16.29	16.31	16.14	16.14	67,506	-0.08(-0.47%)
May 18, 2012	16.28	16.33	16.19	16.22	100,342	-0.06(-0.37%)
May 17, 2012	16.38	16.38	16.24	16.28	197,094	-0.10(-0.60%)
May 16, 2012	16.42	16.44	16.36	16.37	129,308	-0.03(-0.20%)
May 15, 2012	16.48	16.48	16.38	16.41	290,662	-0.05(-0.30%)
May 14, 2012	16.48	16.49	16.44	16.46	110,594	-0.04(-0.23%)
May 11, 2012	16.51	16.51	16.46	16.50	110,265	-0.01(-0.07%)
May 10, 2012	16.50	16.51	16.47	16.51	112,283	+0.00(+0.00%)
May 09, 2012	16.52	16.52	16.45	16.51	421,323	-0.01(-0.06%)
May 08, 2012	16.55	16.55	16.49	16.52	743,170	-0.01(-0.04%)
May 07, 2012	16.55	16.55	16.51	16.52	649,036	-0.01(-0.03%)
May 04, 2012	16.54	16.55	16.52	16.53	209,037	-0.02(-0.10%)
May 03, 2012	16.52	16.55	16.51	16.54	468,014	+0.02(+0.10%)
May 02, 2012	16.54	16.54	16.52	16.53	164,676	+0.01(+0.07%)
May 01, 2012	16.61	16.61	16.50	16.52	757,507	-0.02(-0.13%)
Apr 30, 2012	16.52	16.56	16.51	16.54	223,093	+0.02(+0.10%)
Apr 27, 2012	16.69	16.69	16.48	16.52	126,582	+0.01(+0.03%)
Apr 26, 2012	16.52	16.52	16.45	16.52	568,653	-0.01(-0.03%)
Apr 25, 2012	16.40	16.52	16.40	16.52	139,677	+0.07(+0.43%)
Apr 24, 2012	16.42	16.45	16.41	16.45	230,423	+0.04(+0.23%)
Apr 23, 2012	16.39	16.41	16.39	16.41	223,473	-0.02(-0.10%)
Apr 20, 2012	16.40	16.43	16.40	16.43	82,604	+0.02(+0.13%)
Apr 19, 2012	16.42	16.42	16.36	16.41	78,843	-0.02(-0.10%)
Apr 18, 2012	16.41	16.43	16.34	16.42	8,594	-0.01(-0.03%)
Apr 17, 2012	16.39	16.43	16.39	16.43	169,351	+0.04(+0.27%)
Apr 16, 2012	16.33	16.39	16.28	16.39	98,490	+0.07(+0.40%)
Apr 13, 2012	16.36	16.39	16.28	16.32	86,794	-0.07(-0.43%)
Apr 12, 2012	16.32	16.39	16.31	16.39	44,850	+0.04(+0.27%)
Apr 11, 2012	16.34	16.35	16.27	16.35	131,078	+0.05(+0.34%)
Apr 10, 2012	16.35	16.36	16.28	16.29	57,780	-0.07(-0.40%)
Apr 09, 2012	16.36	16.37	16.34	16.36	62,826	-0.02(-0.10%)
Apr 05, 2012	16.38	16.39	16.35	16.37	49,589	-0.01(-0.07%)
Apr 04, 2012	16.38	16.41	16.37	16.39	56,656	-0.02(-0.10%)
Apr 03, 2012	16.42	16.42	16.39	16.40	151,802	-0.02(-0.10%)
Apr 02, 2012	16.42	16.42	16.41	16.42	102,570	+0.01(+0.07%)
Mar 30, 2012	16.42	16.44	16.40	16.41	258,995	+0.01(+0.03%)
Mar 29, 2012	16.56	16.56	16.38	16.40	27,891	+0.00(+0.00%)
Mar 28, 2012	16.46	16.47	16.35	16.40	299,039	-0.08(-0.48%)
Mar 27, 2012	16.79	16.79	16.47	16.48	83,288	+0.02(+0.15%)
Mar 26, 2012	16.76	16.76	16.43	16.46	122,779	+0.03(+0.20%)
Mar 23, 2012	16.43	16.44	16.40	16.42	82,159	-0.02(-0.10%)
Mar 22, 2012	16.44	16.44	16.42	16.44	98,622	+0.01(+0.07%)
Mar 21, 2012	16.46	16.47	16.43	16.43	63,909	-0.03(-0.17%)
Mar 20, 2012	16.47	16.47	16.45	16.46	97,085	+0.00(+0.00%)
Mar 19, 2012	16.52	16.52	16.41	16.46	3,227,473	-0.04(-0.27%)
Mar 16, 2012	16.52	16.52	16.45	16.50	66,147	-0.04(-0.23%)