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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.87	17.89	17.83	17.88	2,279,050	+0.04(+0.22%)
Nov 29, 2016	17.86	17.86	17.82	17.84	1,061,258	-0.03(-0.18%)
Nov 28, 2016	17.88	17.90	17.86	17.87	2,089,907	-0.02(-0.11%)
Nov 25, 2016	17.87	17.90	17.87	17.89	840,987	+0.03(+0.15%)
Nov 23, 2016		17.86	17.86	17.86	0	-0.06(-0.33%)
Nov 22, 2016	17.82	17.92	17.82	17.92	6,088,265	+0.13(+0.73%)
Nov 21, 2016	17.74	17.81	17.69	17.79	4,889,525	+0.08(+0.48%)
Nov 18, 2016	17.71	17.74	17.68	17.71	2,836,691	+0.01(+0.07%)
Nov 17, 2016	17.70	17.75	17.68	17.69	2,826,861	-0.03(-0.15%)
Nov 16, 2016	17.73	17.75	17.67	17.72	1,129,117	-0.05(-0.29%)
Nov 15, 2016	17.66	17.77	17.66	17.77	3,006,849	+0.12(+0.70%)
Nov 14, 2016	17.51	17.66	17.46	17.65	7,572,458	+0.16(+0.89%)
Nov 11, 2016	17.58	17.61	17.44	17.49	5,213,372	-0.12(-0.70%)
Nov 10, 2016	17.73	17.77	17.62	17.62	2,110,152	-0.14(-0.77%)
Nov 09, 2016	17.77	17.83	17.73	17.75	1,177,011	-0.06(-0.33%)
Nov 08, 2016	17.80	17.84	17.79	17.81	1,430,026	-0.05(-0.29%)
Nov 07, 2016	17.77	17.86	17.77	17.86	8,924,396	+0.17(+0.96%)
Nov 04, 2016	17.71	17.71	17.69	17.69	5,906,105	+0.00(+0.00%)
Nov 03, 2016	17.70	17.73	17.67	17.69	2,554,342	+0.01(+0.07%)
Nov 02, 2016	17.74	17.75	17.67	17.68	4,415,829	-0.07(-0.37%)
Nov 01, 2016	17.80	17.80	17.72	17.75	5,006,740	-0.04(-0.23%)
Oct 31, 2016	17.84	17.85	17.78	17.79	7,783,222	-0.05(-0.25%)
Oct 28, 2016	17.87	17.89	17.83	17.83	884,106	-0.04(-0.22%)
Oct 27, 2016	17.95	17.95	17.86	17.87	2,886,430	-0.06(-0.36%)
Oct 26, 2016	17.98	17.98	17.93	17.94	972,822	-0.05(-0.29%)
Oct 25, 2016	18.00	18.00	17.96	17.99	650,335	-0.01(-0.04%)
Oct 24, 2016	18.00	18.01	17.97	18.00	2,449,713	+0.01(+0.07%)
Oct 21, 2016	17.95	17.98	17.94	17.98	1,897,224	+0.01(+0.07%)
Oct 20, 2016	17.98	17.98	17.94	17.97	999,349	+0.00(+0.00%)
Oct 19, 2016	17.94	17.98	17.91	17.97	1,257,653	+0.05(+0.25%)
Oct 18, 2016	17.90	17.93	17.90	17.92	1,987,525	+0.05(+0.29%)
Oct 17, 2016	17.90	17.91	17.87	17.87	1,980,266	-0.02(-0.11%)
Oct 14, 2016	17.89	17.91	17.88	17.89	1,161,738	+0.03(+0.18%)
Oct 13, 2016	17.89	17.89	17.83	17.86	3,016,593	-0.05(-0.25%)
Oct 12, 2016	17.88	17.91	17.88	17.90	1,405,574	+0.01(+0.07%)
Oct 11, 2016	17.93	17.96	17.87	17.89	1,474,768	-0.06(-0.36%)
Oct 10, 2016	17.91	17.96	17.91	17.96	1,498,958	+0.05(+0.25%)
Oct 07, 2016	17.87	17.91	17.85	17.91	1,431,145	+0.04(+0.22%)
Oct 06, 2016	17.87	17.88	17.85	17.87	562,668	+0.01(+0.07%)
Oct 05, 2016	17.85	17.87	17.81	17.86	2,229,158	+0.03(+0.15%)
Oct 04, 2016	17.86	17.86	17.81	17.83	1,117,899	+0.00(+0.00%)
Oct 03, 2016	17.81	17.85	17.81	17.83	813,378	-0.00(-0.01%)
Sep 30, 2016	17.83	17.84	17.80	17.84	2,015,751	+0.05(+0.25%)
Sep 29, 2016	17.83	17.83	17.75	17.79	1,944,176	-0.04(-0.22%)
Sep 28, 2016	17.76	17.83	17.73	17.83	965,233	+0.08(+0.47%)
Sep 27, 2016	17.73	17.74	17.68	17.74	1,753,319	+0.04(+0.22%)
Sep 26, 2016	17.74	17.78	17.69	17.71	1,588,110	-0.04(-0.22%)
Sep 23, 2016	17.77	17.80	17.74	17.74	7,253,660	-0.04(-0.22%)
Sep 22, 2016	17.75	17.81	17.74	17.78	5,922,601	+0.04(+0.22%)
Sep 21, 2016	17.67	17.74	17.64	17.74	2,332,774	+0.10(+0.55%)
Sep 20, 2016	17.64	17.65	17.63	17.65	1,575,668	+0.01(+0.07%)
Sep 19, 2016	17.64	17.65	17.62	17.64	1,118,528	+0.03(+0.15%)
Sep 16, 2016	17.62	17.62	17.58	17.61	1,087,545	-0.02(-0.11%)
Sep 15, 2016	17.56	17.64	17.56	17.63	2,895,682	+0.05(+0.29%)
Sep 14, 2016	17.57	17.60	17.55	17.58	2,250,436	+0.01(+0.07%)
Sep 13, 2016	17.61	17.62	17.55	17.56	4,042,717	-0.05(-0.26%)
Sep 12, 2016	17.58	17.63	17.55	17.61	6,675,019	+0.06(+0.33%)
Sep 09, 2016	17.68	17.68	17.55	17.55	2,346,835	-0.14(-0.76%)
Sep 08, 2016	17.71	17.72	17.68	17.69	2,740,893	-0.04(-0.22%)
Sep 07, 2016	17.73	17.73	17.69	17.73	1,948,267	+0.00(+0.00%)
Sep 06, 2016	17.71	17.73	17.71	17.73	1,195,781	+0.01(+0.07%)
Sep 02, 2016	17.70	17.71	17.71	17.71	828,295	+0.08(+0.44%)