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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	20.94	21.02	20.93	20.99	10,707,670	+0.06(+0.31%)
Sep 29, 2020	20.92	20.94	20.86	20.93	5,084,260	+0.01(+0.04%)
Sep 28, 2020	20.88	20.94	20.86	20.92	7,091,451	+0.11(+0.55%)
Sep 25, 2020	20.78	20.85	20.78	20.81	6,052,316	-0.01(-0.04%)
Sep 24, 2020	20.81	20.88	20.76	20.81	9,733,082	-0.01(-0.04%)
Sep 23, 2020	21.02	21.02	20.81	20.82	8,237,085	-0.19(-0.89%)
Sep 22, 2020	20.98	21.01	20.91	21.01	11,102,898	+0.06(+0.31%)
Sep 21, 2020	21.00	21.02	20.90	20.94	8,401,705	-0.14(-0.65%)
Sep 18, 2020	21.14	21.15	21.07	21.08	4,603,072	-0.02(-0.08%)
Sep 17, 2020	21.08	21.13	21.06	21.10	5,605,730	-0.01(-0.04%)
Sep 16, 2020	21.12	21.20	21.10	21.11	5,795,223	+0.02(+0.08%)
Sep 15, 2020	21.09	21.12	21.07	21.09	4,359,498	+0.06(+0.27%)
Sep 14, 2020	21.10	21.11	21.02	21.03	4,720,769	-0.02(-0.08%)
Sep 11, 2020	21.04	21.07	20.98	21.05	4,304,844	+0.02(+0.12%)
Sep 10, 2020	21.10	21.13	21.02	21.02	7,265,528	-0.03(-0.15%)
Sep 09, 2020	21.02	21.11	21.01	21.06	5,569,319	+0.11(+0.50%)
Sep 08, 2020	20.95	21.04	20.94	20.95	6,424,981	-0.13(-0.62%)
Sep 04, 2020	21.11	21.15	20.96	21.08	8,431,244	+0.03(+0.15%)
Sep 03, 2020	21.16	21.17	21.02	21.05	6,679,057	-0.13(-0.61%)
Sep 02, 2020	21.18	21.21	21.11	21.18	5,643,472	+0.02(+0.12%)
Sep 01, 2020	21.07	21.16	21.04	21.15	3,895,082	+0.12(+0.58%)
Aug 31, 2020	21.06	21.10	21.03	21.03	1,799,417	-0.03(-0.15%)
Aug 28, 2020	21.09	21.10	21.06	21.06	4,273,967	+0.01(+0.04%)
Aug 27, 2020	21.09	21.11	21.02	21.06	4,370,533	-0.03(-0.15%)
Aug 26, 2020	21.11	21.12	21.07	21.09	5,104,849	-0.01(-0.04%)
Aug 25, 2020	21.09	21.10	21.03	21.10	7,499,785	+0.03(+0.15%)
Aug 24, 2020	21.02	21.08	21.00	21.06	5,595,131	+0.09(+0.42%)
Aug 21, 2020	20.98	21.00	20.96	20.98	1,999,161	-0.02(-0.08%)
Aug 20, 2020	20.89	20.99	20.87	20.99	2,198,311	+0.10(+0.46%)
Aug 19, 2020	20.98	20.98	20.88	20.89	2,349,525	-0.07(-0.35%)
Aug 18, 2020	20.96	20.98	20.90	20.97	5,256,391	+0.02(+0.12%)
Aug 17, 2020	20.87	20.95	20.86	20.94	2,984,422	+0.10(+0.47%)
Aug 14, 2020	20.85	20.89	20.81	20.85	3,201,578	-0.02(-0.12%)
Aug 13, 2020	20.90	20.98	20.87	20.87	4,412,693	-0.06(-0.31%)
Aug 12, 2020	20.94	21.00	20.92	20.93	4,424,224	+0.05(+0.23%)
Aug 11, 2020	21.01	21.03	20.89	20.89	4,422,255	-0.11(-0.50%)
Aug 10, 2020	21.00	21.02	20.95	20.99	2,919,253	+0.02(+0.12%)
Aug 07, 2020	21.01	21.02	20.95	20.97	5,163,501	-0.06(-0.27%)
Aug 06, 2020	20.97	21.02	20.97	21.02	2,127,592	+0.06(+0.27%)
Aug 05, 2020	20.98	20.99	20.93	20.97	2,868,932	+0.02(+0.12%)
Aug 04, 2020	20.96	20.96	20.89	20.94	3,010,077	-0.01(-0.04%)
Aug 03, 2020	20.95	20.95	20.89	20.95	4,246,419	-0.01(-0.03%)
Jul 31, 2020	20.92	20.97	20.83	20.96	7,496,645	+0.02(+0.08%)
Jul 30, 2020	20.84	20.96	20.84	20.94	17,409,842	+0.07(+0.35%)
Jul 29, 2020	20.82	20.89	20.78	20.87	1,595,499	+0.10(+0.47%)
Jul 28, 2020	20.84	20.84	20.77	20.77	2,646,553	-0.06(-0.27%)
Jul 27, 2020	20.84	20.84	20.77	20.83	2,270,187	+0.03(+0.15%)
Jul 24, 2020	20.77	20.82	20.74	20.80	9,599,853	+0.03(+0.16%)
Jul 23, 2020	20.81	20.82	20.68	20.77	5,770,453	-0.03(-0.15%)
Jul 22, 2020	20.77	20.81	20.76	20.80	5,965,153	+0.02(+0.12%)
Jul 21, 2020	20.77	20.79	20.73	20.77	4,048,929	+0.06(+0.27%)
Jul 20, 2020	20.60	20.72	20.60	20.72	2,266,126	+0.10(+0.51%)
Jul 17, 2020	20.62	20.62	20.54	20.61	4,297,772	+0.06(+0.27%)
Jul 16, 2020	20.53	20.59	20.52	20.56	4,661,974	+0.01(+0.04%)
Jul 15, 2020	20.54	20.57	20.49	20.55	6,059,874	+0.10(+0.47%)
Jul 14, 2020	20.29	20.47	20.29	20.45	6,077,145	+0.14(+0.71%)
Jul 13, 2020	20.43	20.48	20.29	20.31	6,737,011	-0.07(-0.36%)
Jul 10, 2020	20.31	20.41	20.28	20.38	5,117,004	+0.06(+0.32%)
Jul 09, 2020	20.34	20.36	20.23	20.31	7,285,651	-0.06(-0.28%)
Jul 08, 2020	20.29	20.39	20.29	20.37	6,940,227	+0.02(+0.12%)
Jul 07, 2020	20.39	20.45	20.32	20.35	7,673,688	-0.07(-0.36%)
Jul 06, 2020	20.36	20.44	20.36	20.42	5,037,707	+0.12(+0.59%)
Jul 02, 2020	20.31	20.38	20.27	20.30	6,940,795	+0.10(+0.52%)