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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.21	22.23	22.08	22.08	6,139,957	-0.18(-0.82%)
Apr 28, 2022	22.22	22.31	22.17	22.27	7,597,474	+0.09(+0.39%)
Apr 27, 2022	22.27	22.31	22.16	22.18	6,148,850	-0.08(-0.35%)
Apr 26, 2022	22.38	22.38	22.25	22.26	6,270,741	-0.11(-0.50%)
Apr 25, 2022	22.26	22.40	22.24	22.37	9,595,546	+0.13(+0.58%)
Apr 22, 2022	22.33	22.33	22.22	22.24	9,531,086	-0.10(-0.46%)
Apr 21, 2022	22.47	22.49	22.33	22.34	10,125,741	-0.08(-0.35%)
Apr 20, 2022	22.43	22.47	22.40	22.42	7,960,979	+0.02(+0.08%)
Apr 19, 2022	22.37	22.42	22.34	22.40	5,763,660	+0.02(+0.08%)
Apr 18, 2022	22.40	22.43	22.36	22.39	9,531,259	-0.03(-0.12%)
Apr 14, 2022	22.51	22.53	22.36	22.41	6,129,580	-0.10(-0.42%)
Apr 13, 2022	22.43	22.51	22.42	22.51	7,921,957	+0.11(+0.50%)
Apr 12, 2022	22.37	22.46	22.34	22.40	9,011,625	+0.10(+0.47%)
Apr 11, 2022	22.32	22.35	22.26	22.29	8,230,818	-0.09(-0.39%)
Apr 08, 2022	22.41	22.46	22.36	22.38	6,459,142	-0.07(-0.31%)
Apr 07, 2022	22.50	22.51	22.44	22.45	10,273,566	-0.03(-0.15%)
Apr 06, 2022	22.49	22.57	22.41	22.48	17,315,070	-0.08(-0.35%)
Apr 05, 2022	22.73	22.73	22.56	22.56	13,763,493	-0.17(-0.76%)
Apr 04, 2022	22.65	22.74	22.63	22.73	8,180,950	+0.10(+0.46%)
Apr 01, 2022	22.61	22.65	22.56	22.63	8,407,199	+0.01(+0.03%)
Mar 31, 2022	22.69	22.70	22.61	22.62	8,124,088	-0.03(-0.11%)
Mar 30, 2022	22.69	22.70	22.65	22.65	12,534,318	-0.08(-0.34%)
Mar 29, 2022	22.63	22.73	22.61	22.73	7,999,909	+0.20(+0.88%)
Mar 28, 2022	22.42	22.53	22.42	22.53	3,616,435	+0.07(+0.31%)
Mar 25, 2022	22.54	22.54	22.43	22.46	5,858,237	-0.07(-0.31%)
Mar 24, 2022	22.50	22.54	22.46	22.53	4,489,964	+0.03(+0.15%)
Mar 23, 2022	22.54	22.54	22.47	22.49	6,762,518	-0.03(-0.15%)
Mar 22, 2022	22.45	22.55	22.43	22.53	10,128,715	+0.09(+0.38%)
Mar 21, 2022	22.58	22.61	22.38	22.44	9,588,839	-0.15(-0.65%)
Mar 18, 2022	22.54	22.60	22.48	22.59	5,254,496	+0.04(+0.19%)
Mar 17, 2022	22.46	22.55	22.46	22.55	10,929,951	+0.12(+0.54%)
Mar 16, 2022	22.30	22.44	22.22	22.42	13,594,475	+0.21(+0.93%)
Mar 15, 2022	22.15	22.27	22.14	22.22	8,976,168	+0.09(+0.39%)
Mar 14, 2022	22.30	22.30	22.10	22.13	8,658,576	-0.14(-0.62%)
Mar 11, 2022	22.42	22.42	22.27	22.27	5,747,527	-0.12(-0.54%)
Mar 10, 2022	22.40	22.45	22.36	22.39	7,829,065	-0.10(-0.46%)
Mar 09, 2022	22.46	22.51	22.43	22.49	6,828,614	+0.11(+0.50%)
Mar 08, 2022	22.42	22.48	22.36	22.38	10,041,878	-0.03(-0.15%)
Mar 07, 2022	22.55	22.55	22.41	22.42	10,496,314	-0.16(-0.73%)
Mar 04, 2022	22.67	22.67	22.57	22.58	8,725,994	-0.09(-0.42%)
Mar 03, 2022	22.76	22.76	22.67	22.67	5,145,404	-0.03(-0.15%)
Mar 02, 2022	22.67	22.72	22.62	22.71	6,562,729	+0.06(+0.27%)
Mar 01, 2022	22.76	22.79	22.62	22.65	14,231,946	-0.13(-0.58%)
Feb 28, 2022	22.69	22.82	22.69	22.78	14,618,754	+0.00(+0.00%)
Feb 25, 2022	22.74	22.80	22.76	22.78	12,905,652	+0.09(+0.38%)
Feb 24, 2022	22.49	22.71	22.46	22.70	13,810,636	+0.05(+0.23%)
Feb 23, 2022	22.70	22.71	22.64	22.64	15,787,396	-0.03(-0.11%)
Feb 22, 2022	22.70	22.74	22.65	22.67	8,933,153	-0.04(-0.19%)
Feb 18, 2022				22.71	0	+0.03(+0.15%)
Feb 17, 2022	22.75	22.75	22.66	22.68	9,148,980	-0.09(-0.38%)
Feb 16, 2022	22.67	22.77	22.64	22.76	4,775,289	+0.09(+0.38%)
Feb 15, 2022	22.68	22.70	22.66	22.68	5,438,050	+0.02(+0.08%)
Feb 14, 2022	22.65	22.69	22.58	22.66	7,982,933	+0.00(+0.00%)
Feb 11, 2022	22.76	22.76	22.64	22.66	15,410,533	-0.05(-0.23%)
Feb 10, 2022	22.83	22.87	22.70	22.71	13,695,827	-0.19(-0.83%)
Feb 09, 2022	22.87	22.92	22.87	22.90	8,089,242	+0.09(+0.38%)
Feb 08, 2022	22.85	22.87	22.81	22.82	10,975,738	-0.02(-0.08%)
Feb 07, 2022	22.81	22.87	22.79	22.83	14,058,431	+0.00(+0.00%)
Feb 04, 2022	22.83	22.85	22.75	22.83	9,237,447	-0.05(-0.23%)
Feb 03, 2022	22.97		22.88	22.88	8,379,403	-0.12(-0.52%)
Feb 02, 2022	23.03	23.03	22.97	23.01	9,652,772	+0.00(+0.00%)