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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.31	19.31	19.31	0	+0.01(+0.07%)
Mar 28, 2018	19.28	19.31	19.25	19.29	1,428,311	+0.01(+0.07%)
Mar 27, 2018	19.29	19.32	19.24	19.28	2,321,895	-0.01(-0.04%)
Mar 26, 2018	19.26	19.31	19.23	19.29	3,402,800	+0.09(+0.48%)
Mar 23, 2018	19.27	19.28	19.17	19.19	2,473,910	-0.04(-0.22%)
Mar 22, 2018	19.29	19.30	19.22	19.24	1,905,369	-0.08(-0.40%)
Mar 21, 2018	19.31	19.34	19.29	19.31	4,843,747	+0.01(+0.04%)
Mar 20, 2018	19.29	19.31	19.29	19.31	2,581,145	+0.01(+0.04%)
Mar 19, 2018	19.32	19.32	19.27	19.30	1,371,728	-0.05(-0.26%)
Mar 16, 2018	19.31	19.35	19.31	19.35	1,515,440	+0.03(+0.15%)
Mar 15, 2018	19.34	19.34	19.30	19.32	1,447,619	+0.01(+0.04%)
Mar 14, 2018	19.33	19.34	19.30	19.31	2,183,871	-0.01(-0.07%)
Mar 13, 2018	19.38	19.38	19.31	19.33	1,565,885	-0.04(-0.18%)
Mar 12, 2018	19.36	19.38	19.34	19.36	1,114,919	-0.01(-0.04%)
Mar 09, 2018	19.33	19.39	19.33	19.37	1,421,075	+0.07(+0.37%)
Mar 08, 2018	19.34	19.34	19.29	19.30	1,952,558	-0.01(-0.07%)
Mar 07, 2018			19.30	19.31	2,394,555	-0.04(-0.18%)
Mar 06, 2018	19.35	19.36	19.31	19.35	1,203,975	+0.03(+0.15%)
Mar 05, 2018	19.32	19.34	19.29	19.32	2,750,188	-0.01(-0.07%)
Mar 02, 2018	19.29	19.34	19.24	19.34	4,017,718	+0.05(+0.26%)
Mar 01, 2018	19.34	19.35	19.26	19.29	3,904,582	-0.03(-0.16%)
Feb 28, 2018	19.36	19.38	19.32	19.32	1,851,611	-0.03(-0.15%)
Feb 27, 2018	19.37	19.39	19.32	19.34	1,992,137	-0.02(-0.11%)
Feb 26, 2018	19.34	19.40	19.34	19.37	3,054,100	+0.04(+0.22%)
Feb 23, 2018	19.27	19.34	19.24	19.32	2,778,510	+0.07(+0.37%)
Feb 22, 2018			19.23	19.25	2,493,509	+0.01(+0.04%)
Feb 21, 2018	19.32	19.34	19.23	19.25	4,414,387	-0.05(-0.25%)
Feb 20, 2018	19.32	19.34	19.28	19.30	5,208,318	-0.05(-0.25%)
Feb 16, 2018		19.34	19.34	19.34	0	+0.08(+0.40%)
Feb 15, 2018	19.20	19.28	19.20	19.27	2,209,171	+0.09(+0.48%)
Feb 14, 2018	19.13	19.18	19.11	19.18	5,379,145	+0.01(+0.07%)
Feb 13, 2018	19.15	19.18	19.12	19.16	4,653,583	-0.02(-0.11%)
Feb 12, 2018	19.12	19.19	19.11	19.18	3,199,149	+0.11(+0.55%)
Feb 09, 2018	19.14	19.15	18.92	19.08	12,157,068	-0.06(-0.33%)
Feb 08, 2018	19.26	19.26	19.11	19.14	6,895,273	-0.08(-0.44%)
Feb 07, 2018	19.32	19.38	19.22	19.23	2,447,606	-0.06(-0.29%)
Feb 06, 2018	19.18	19.31	19.18	19.28	7,800,266	+0.05(+0.27%)
Feb 05, 2018	19.27	19.32	19.16	19.23	17,334,128	-0.07(-0.35%)
Feb 02, 2018	19.36	19.36	19.27	19.30	6,082,444	-0.09(-0.47%)
Feb 01, 2018	19.39	19.40	19.34	19.39	10,111,016	-0.00(-0.02%)
Jan 31, 2018	19.40	19.41	19.36	19.39	2,398,296	+0.03(+0.14%)
Jan 30, 2018	19.39	19.39	19.35	19.36	3,661,185	-0.03(-0.18%)
Jan 29, 2018	19.43	19.43	19.39	19.40	3,776,809	-0.05(-0.25%)
Jan 26, 2018	19.43	19.45	19.42	19.45	3,107,519	+0.02(+0.11%)
Jan 25, 2018	19.43	19.44	19.41	19.43	1,564,822	+0.01(+0.04%)
Jan 24, 2018	19.43	19.45	19.40	19.42	1,921,101	-0.03(-0.14%)
Jan 23, 2018	19.41	19.45	19.39	19.45	1,331,819	+0.05(+0.25%)
Jan 22, 2018	19.38	19.41	19.38	19.40	1,429,406	+0.02(+0.11%)
Jan 19, 2018	19.37	19.38	19.36	19.38	1,826,786	+0.01(+0.04%)
Jan 18, 2018	19.36	19.38	19.34	19.37	2,755,432	+0.01(+0.04%)
Jan 17, 2018	19.35	19.39	19.35	19.36	1,641,306	+0.01(+0.04%)
Jan 16, 2018	19.38	19.38	19.34	19.36	2,532,461	+0.01(+0.04%)
Jan 12, 2018		19.35	19.35	19.35	0	-0.01(-0.07%)
Jan 11, 2018	19.32	19.37	19.19	19.36	3,236,695	+0.04(+0.22%)
Jan 10, 2018	19.33	19.33	19.27	19.32	16,200,915	-0.02(-0.11%)
Jan 09, 2018	19.40	19.40	19.34	19.34	2,709,800	-0.06(-0.29%)
Jan 08, 2018	19.38	19.41	19.37	19.40	4,073,105	+0.01(+0.07%)
Jan 05, 2018	19.38	19.40	19.38	19.38	1,524,058	+0.00(+0.00%)
Jan 04, 2018	19.37	19.39	19.36	19.38	2,523,912	+0.04(+0.18%)
Jan 03, 2018	19.28	19.36	19.28	19.35	5,272,054	+0.06(+0.29%)