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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.47	19.50	19.46	19.48	1,641,770	-0.01(-0.04%)
Nov 29, 2018	19.49	19.53	19.47	19.49	2,151,719	-0.03(-0.15%)
Nov 28, 2018	19.41	19.52	19.38	19.51	2,531,032	+0.12(+0.60%)
Nov 27, 2018	19.38	19.41	19.36	19.40	2,618,082	-0.01(-0.04%)
Nov 26, 2018	19.41	19.44	19.37	19.41	2,707,088	+0.05(+0.26%)
Nov 23, 2018	19.38	19.39	19.33	19.35	2,359,562	-0.05(-0.26%)
Nov 21, 2018		19.41	19.41	19.41	0	+0.07(+0.34%)
Nov 20, 2018	19.35	19.39	19.31	19.34	4,276,834	-0.07(-0.37%)
Nov 19, 2018	19.41	19.45	19.38	19.41	5,596,223	+0.00(+0.00%)
Nov 16, 2018	19.44	19.45	19.39	19.41	18,496,342	-0.09(-0.45%)
Nov 15, 2018	19.43	19.50	19.40	19.50	1,711,025	+0.01(+0.04%)
Nov 14, 2018	19.57	19.59	19.46	19.49	2,941,093	-0.04(-0.22%)
Nov 13, 2018	19.57	19.58	19.51	19.54	3,202,381	-0.01(-0.07%)
Nov 12, 2018	19.64	19.65	19.54	19.55	6,711,812	-0.10(-0.52%)
Nov 09, 2018	19.70	19.70	19.64	19.65	1,970,592	-0.07(-0.33%)
Nov 08, 2018	19.74	19.77	19.72	19.72	3,133,600	-0.04(-0.18%)
Nov 07, 2018	19.70	19.75	19.70	19.75	3,771,913	+0.08(+0.41%)
Nov 06, 2018	19.67	19.68	19.66	19.67	682,837	+0.01(+0.04%)
Nov 05, 2018	19.64	19.67	19.63	19.67	1,961,812	+0.01(+0.07%)
Nov 02, 2018	19.67	19.68	19.60	19.65	3,091,945	+0.00(+0.00%)
Nov 01, 2018	19.60	19.67	19.59	19.65	6,412,301	+0.08(+0.43%)
Oct 31, 2018	19.59	19.63	19.57	19.57	3,036,292	+0.00(+0.00%)
Oct 30, 2018	19.54	19.58	19.51	19.57	2,986,644	+0.02(+0.11%)
Oct 29, 2018	19.63	19.63	19.52	19.55	3,494,478	-0.04(-0.22%)
Oct 26, 2018	19.58	19.63	19.56	19.59	3,830,488	-0.04(-0.18%)
Oct 25, 2018	19.62	19.64	19.60	19.63	1,647,895	+0.04(+0.18%)
Oct 24, 2018	19.68	19.69	19.58	19.59	1,972,293	-0.09(-0.44%)
Oct 23, 2018	19.63	19.68	19.63	19.68	8,076,198	-0.04(-0.18%)
Oct 22, 2018	19.70	19.73	19.68	19.71	3,249,419	+0.04(+0.22%)
Oct 19, 2018	19.70	19.71	19.66	19.67	3,758,027	-0.01(-0.04%)
Oct 18, 2018	19.70	19.72	19.66	19.68	3,537,252	-0.05(-0.26%)
Oct 17, 2018	19.73	19.76	19.72	19.73	2,021,005	-0.01(-0.07%)
Oct 16, 2018	19.72	19.76	19.72	19.74	2,722,575	+0.03(+0.15%)
Oct 15, 2018	19.73	19.74	19.70	19.71	8,323,781	-0.02(-0.11%)
Oct 12, 2018	19.74	19.76	19.68	19.73	11,167,878	+0.07(+0.37%)
Oct 11, 2018	19.68	19.73	19.64	19.66	3,096,341	+0.01(+0.04%)
Oct 10, 2018	19.73	19.73	19.65	19.66	6,270,321	-0.09(-0.44%)
Oct 09, 2018	19.76	19.77	19.73	19.74	2,599,741	-0.01(-0.07%)
Oct 08, 2018	19.78	19.78	19.73	19.76	1,345,199	-0.03(-0.15%)
Oct 05, 2018	19.83	19.83	19.77	19.79	3,763,143	-0.03(-0.15%)
Oct 04, 2018	19.85	19.85	19.78	19.81	3,408,267	-0.06(-0.29%)
Oct 03, 2018	19.91	19.91	19.86	19.87	2,804,928	-0.02(-0.11%)
Oct 02, 2018	19.90	19.92	19.89	19.89	2,293,706	-0.01(-0.04%)
Oct 01, 2018	19.89	19.91	19.88	19.90	2,411,625	+0.04(+0.21%)
Sep 28, 2018	19.84	19.87	19.84	19.86	1,322,603	+0.01(+0.04%)
Sep 27, 2018	19.84	19.87	19.83	19.85	2,187,962	+0.03(+0.15%)
Sep 26, 2018	19.82	19.85	19.82	19.82	1,330,998	+0.01(+0.04%)
Sep 25, 2018	19.81	19.82	19.79	19.82	1,903,312	+0.00(+0.00%)
Sep 24, 2018	19.79	19.82	19.79	19.82	1,035,376	+0.01(+0.07%)
Sep 21, 2018	19.81	19.82	19.79	19.80	1,132,409	+0.00(+0.00%)
Sep 20, 2018	19.79	19.81	19.79	19.80	794,221	+0.02(+0.11%)
Sep 19, 2018	19.81	19.82	19.78	19.78	1,952,158	-0.03(-0.15%)
Sep 18, 2018	19.81	19.82	19.80	19.81	1,057,005	+0.01(+0.04%)
Sep 17, 2018	19.82	19.82	19.79	19.80	680,643	-0.01(-0.07%)
Sep 14, 2018	19.80	19.82	19.79	19.82	990,979	+0.02(+0.11%)
Sep 13, 2018	19.79	19.81	19.79	19.79	2,166,839	+0.01(+0.04%)
Sep 12, 2018	19.77	19.79	19.76	19.79	3,133,304	+0.04(+0.18%)
Sep 11, 2018	19.72	19.75	19.72	19.75	1,149,288	+0.03(+0.15%)
Sep 10, 2018	19.74	19.74	19.72	19.72	829,576	+0.02(+0.11%)
Sep 07, 2018	19.69	19.72	19.69	19.70	1,152,971	-0.01(-0.04%)
Sep 06, 2018	19.72	19.73	19.69	19.71	1,123,977	+0.01(+0.04%)
Sep 05, 2018	19.72	19.72	19.70	19.70	1,698,044	-0.01(-0.04%)