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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.18	19.21	19.17	19.20	1,208,254	+0.01(+0.07%)
Sep 28, 2017	19.16	19.19	19.16	19.19	1,566,310	+0.01(+0.07%)
Sep 27, 2017	19.18	19.19	19.16	19.18	1,291,246	-0.01(-0.04%)
Sep 26, 2017	19.16	19.18	19.16	19.18	1,114,330	+0.03(+0.14%)
Sep 25, 2017	19.15	19.17	19.13	19.15	776,991	+0.01(+0.04%)
Sep 22, 2017	19.13	19.15	19.13	19.15	1,977,775	+0.03(+0.14%)
Sep 21, 2017	19.15	19.15	19.12	19.12	1,359,817	-0.03(-0.18%)
Sep 20, 2017	19.14	19.17	19.13	19.15	1,160,683	+0.00(+0.00%)
Sep 19, 2017	19.13	19.15	19.13	19.15	1,371,980	+0.02(+0.11%)
Sep 18, 2017	19.13	19.14	19.12	19.13	483,920	-0.01(-0.04%)
Sep 15, 2017	19.11	19.15	19.11	19.14	1,206,151	+0.01(+0.04%)
Sep 14, 2017	19.12	19.15	19.11	19.13	2,495,895	+0.02(+0.11%)
Sep 13, 2017	19.10	19.12	19.10	19.11	2,621,384	+0.01(+0.04%)
Sep 12, 2017	19.10	19.12	19.09	19.11	1,524,328	+0.01(+0.07%)
Sep 11, 2017	19.07	19.10	19.07	19.09	988,103	+0.04(+0.22%)
Sep 08, 2017	19.06	19.08	19.04	19.05	2,428,591	-0.02(-0.11%)
Sep 07, 2017	19.11	19.11	19.07	19.07	2,626,440	-0.02(-0.11%)
Sep 06, 2017	19.10	19.11	19.08	19.09	1,641,963	-0.01(-0.04%)
Sep 05, 2017	19.10	19.11	19.06	19.10	1,457,158	-0.01(-0.04%)
Sep 01, 2017	19.09	19.12	19.09	19.11	3,388,835	+0.02(+0.11%)
Aug 31, 2017	19.08	19.11	19.07	19.09	3,930,420	+0.03(+0.14%)
Aug 30, 2017	19.05	19.07	19.03	19.06	1,019,912	+0.02(+0.11%)
Aug 29, 2017	19.00	19.05	19.00	19.04	1,185,806	-0.01(-0.04%)
Aug 28, 2017	19.05	19.05	19.04	19.05	1,531,280	+0.00(+0.00%)
Aug 25, 2017	19.05	19.05	19.03	19.05	2,573,870	+0.03(+0.14%)
Aug 24, 2017	19.02	19.04	19.00	19.02	885,074	-0.01(-0.04%)
Aug 23, 2017	19.01	19.03	19.00	19.03	2,168,985	-0.01(-0.07%)
Aug 22, 2017	18.98	19.04	18.98	19.04	1,472,035	+0.08(+0.40%)
Aug 21, 2017	18.97	18.97	18.94	18.96	1,742,773	+0.02(+0.11%)
Aug 18, 2017	18.95	18.98	18.93	18.94	3,613,574	+0.01(+0.07%)
Aug 17, 2017	18.99	19.00	18.92	18.93	1,083,183	-0.08(-0.40%)
Aug 16, 2017	19.01	19.03	19.00	19.00	1,126,318	-0.01(-0.04%)
Aug 15, 2017	19.01	19.03	18.99	19.01	1,375,881	+0.00(+0.00%)
Aug 14, 2017	18.97	19.02	18.97	19.01	4,579,150	+0.08(+0.40%)
Aug 11, 2017	18.93	18.96	18.91	18.94	9,273,936	+0.04(+0.22%)
Aug 10, 2017	18.96	18.98	18.90	18.90	5,439,834	-0.11(-0.58%)
Aug 09, 2017	19.03	19.03	18.99	19.00	1,750,653	-0.03(-0.18%)
Aug 08, 2017	19.07	19.09	19.02	19.04	3,951,385	-0.08(-0.43%)
Aug 07, 2017	19.07	19.12	19.05	19.12	1,352,475	+0.05(+0.29%)
Aug 04, 2017	19.10	19.10	19.06	19.07	2,206,623	-0.01(-0.07%)
Aug 03, 2017	19.09	19.11	19.07	19.08	4,947,360	-0.01(-0.07%)
Aug 02, 2017	19.09	19.11	19.08	19.09	871,765	-0.01(-0.04%)
Aug 01, 2017	19.11	19.13	19.07	19.10	1,963,926	+0.03(+0.14%)
Jul 31, 2017	19.07	19.09	19.07	19.07	841,096	+0.01(+0.04%)
Jul 28, 2017	19.07	19.09	19.07	19.07	717,496	+0.00(+0.00%)
Jul 27, 2017	19.09	19.09	19.05	19.07	753,181	-0.02(-0.11%)
Jul 26, 2017	19.07	19.09	19.07	19.09	1,515,440	+0.02(+0.11%)
Jul 25, 2017	19.07	19.07	19.06	19.07	877,290	+0.01(+0.04%)
Jul 24, 2017	19.05	19.06	19.04	19.06	662,285	+0.01(+0.04%)
Jul 21, 2017	19.06	19.08	19.05	19.05	457,980	-0.01(-0.07%)
Jul 20, 2017	19.07	19.08	19.05	19.07	1,252,787	+0.01(+0.04%)
Jul 19, 2017	19.05	19.07	19.05	19.06	2,475,722	+0.03(+0.18%)
Jul 18, 2017	19.02	19.03	19.01	19.03	1,687,351	+0.01(+0.04%)
Jul 17, 2017	19.01	19.03	19.01	19.02	1,775,972	+0.01(+0.04%)
Jul 14, 2017	18.98	19.02	18.98	19.01	2,312,621	+0.02(+0.11%)
Jul 13, 2017	18.97	18.99	18.96	18.99	4,607,843	+0.03(+0.18%)
Jul 12, 2017	18.95	18.97	18.94	18.96	4,699,320	+0.05(+0.29%)
Jul 11, 2017	18.89	18.92	18.88	18.90	1,243,505	-0.01(-0.04%)
Jul 10, 2017	18.90	18.92	18.89	18.91	1,075,899	+0.03(+0.14%)
Jul 07, 2017	18.88	18.91	18.88	18.88	2,258,957	-0.01(-0.07%)
Jul 06, 2017	18.95	18.95	18.89	18.90	961,533	-0.05(-0.29%)
Jul 05, 2017	18.97	18.98	18.94	18.95	3,335,361	+0.01(+0.07%)