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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.57	18.59	18.54	18.55	5,039,990	-0.01(-0.04%)
Mar 30, 2017	18.52	18.56	18.51	18.55	4,767,318	+0.05(+0.29%)
Mar 29, 2017	18.47	18.51	18.45	18.50	7,934,188	+0.01(+0.07%)
Mar 28, 2017	18.44	18.49	18.42	18.49	2,055,096	+0.07(+0.36%)
Mar 27, 2017	18.39	18.43	18.37	18.42	1,255,614	-0.01(-0.04%)
Mar 24, 2017	18.40	18.43	18.38	18.43	2,359,612	+0.06(+0.33%)
Mar 23, 2017	18.38	18.41	18.36	18.37	2,416,254	-0.01(-0.04%)
Mar 22, 2017	18.34	18.39	18.29	18.37	5,172,764	+0.03(+0.18%)
Mar 21, 2017	18.45	18.45	18.34	18.34	4,552,603	-0.09(-0.48%)
Mar 20, 2017	18.45	18.45	18.42	18.43	1,172,481	-0.01(-0.06%)
Mar 17, 2017	18.47	18.49	18.44	18.44	1,658,765	+0.01(+0.04%)
Mar 16, 2017	18.50	18.51	18.43	18.43	4,003,683	-0.07(-0.36%)
Mar 15, 2017	18.37	18.51	18.37	18.50	4,798,065	+0.16(+0.87%)
Mar 14, 2017	18.35	18.35	18.32	18.34	6,329,553	-0.04(-0.22%)
Mar 13, 2017	18.39	18.41	18.35	18.38	2,002,345	+0.01(+0.07%)
Mar 10, 2017	18.45	18.45	18.37	18.37	8,665,793	+0.00(+0.00%)
Mar 09, 2017	18.40	18.40	18.36	18.37	10,753,716	-0.05(-0.29%)
Mar 08, 2017	18.46	18.48	18.42	18.42	9,649,026	-0.07(-0.39%)
Mar 07, 2017	18.56	18.56	18.49	18.49	5,755,715	-0.06(-0.32%)
Mar 06, 2017	18.59	18.59	18.55	18.55	1,567,633	-0.06(-0.32%)
Mar 03, 2017	18.60	18.62	18.57	18.61	1,677,064	+0.02(+0.11%)
Mar 02, 2017	18.64	18.64	18.59	18.59	1,705,538	-0.04(-0.21%)
Mar 01, 2017	18.64	18.64	18.61	18.63	1,237,864	+0.06(+0.31%)
Feb 28, 2017	18.58	18.59	18.56	18.58	3,488,093	+0.01(+0.04%)
Feb 27, 2017	18.56	18.58	18.56	18.57	2,220,811	+0.01(+0.07%)
Feb 24, 2017	18.56	18.56	18.54	18.56	1,291,358	+0.01(+0.04%)
Feb 23, 2017	18.58	18.60	18.54	18.55	1,023,809	+0.01(+0.04%)
Feb 22, 2017	18.54	18.56	18.52	18.54	1,685,644	+0.01(+0.04%)
Feb 21, 2017	18.50	18.54	18.48	18.54	1,730,742	+0.05(+0.25%)
Feb 17, 2017		18.49	18.49	18.49	0	+0.01(+0.04%)
Feb 16, 2017	18.48	18.50	18.45	18.48	1,409,786	-0.01(-0.04%)
Feb 15, 2017	18.48	18.49	18.46	18.49	1,143,614	+0.00(+0.00%)
Feb 14, 2017	18.48	18.50	18.44	18.49	1,378,676	+0.01(+0.07%)
Feb 13, 2017	18.44	18.48	18.42	18.48	1,582,251	+0.06(+0.32%)
Feb 10, 2017	18.43	18.43	18.41	18.42	2,032,345	+0.01(+0.07%)
Feb 09, 2017	18.42	18.44	18.40	18.40	6,340,692	-0.01(-0.07%)
Feb 08, 2017		18.48	18.38	18.42	1,496,921	+0.01(+0.04%)
Feb 07, 2017	18.44	18.44	18.40	18.41	1,405,493	-0.01(-0.04%)
Feb 06, 2017	18.43	18.44	18.37	18.42	6,572,797	-0.01(-0.04%)
Feb 03, 2017	18.45	18.45	18.42	18.42	5,319,306	-0.01(-0.04%)
Feb 02, 2017	18.40	18.43	18.39	18.43	1,445,749	+0.03(+0.14%)
Feb 01, 2017	18.39	18.40	18.35	18.40	1,001,581	+0.04(+0.20%)
Jan 31, 2017	18.37	18.37	18.35	18.37	1,306,881	-0.01(-0.04%)
Jan 30, 2017	18.39	18.39	18.35	18.37	898,106	-0.03(-0.14%)
Jan 27, 2017	18.39	18.40	18.37	18.40	1,456,909	+0.01(+0.07%)
Jan 26, 2017	18.41	18.41	18.36	18.39	3,950,890	+0.00(+0.00%)
Jan 25, 2017	18.35	18.39	18.35	18.39	1,803,078	+0.03(+0.18%)
Jan 24, 2017	18.33	18.35	18.30	18.35	1,286,491	+0.03(+0.18%)
Jan 23, 2017	18.32	18.32	18.29	18.32	1,258,967	+0.01(+0.07%)
Jan 20, 2017	18.30	18.31	18.29	18.31	1,201,418	+0.03(+0.14%)
Jan 19, 2017	18.30	18.31	18.27	18.28	1,119,152	-0.02(-0.11%)
Jan 18, 2017	18.31	18.32	18.30	18.30	2,002,665	-0.01(-0.04%)
Jan 17, 2017	18.32	18.33	18.30	18.31	1,513,303	-0.01(-0.04%)
Jan 13, 2017		18.32	18.32	18.32	0	-0.01(-0.04%)
Jan 12, 2017	18.32	18.32	18.30	18.32	1,763,753	+0.01(+0.07%)
Jan 11, 2017	18.32	18.32	18.30	18.31	4,097,858	+0.01(+0.04%)
Jan 10, 2017	18.31	18.33	18.28	18.30	1,650,640	+0.01(+0.04%)
Jan 09, 2017	18.30	18.30	18.28	18.30	878,058	-0.01(-0.04%)
Jan 06, 2017	18.30	18.30	18.26	18.30	1,446,123	+0.01(+0.04%)
Jan 05, 2017	18.31	18.32	18.28	18.30	2,761,186	-0.02(-0.11%)
Jan 04, 2017	18.27	18.32	18.26	18.32	1,812,266	+0.07(+0.36%)