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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	22.51	22.54	22.43	22.46	10,565,052	-0.02(-0.07%)
Feb 25, 2021	22.58	22.59	22.45	22.47	9,871,770	-0.12(-0.55%)
Feb 24, 2021	22.56	22.61	22.54	22.60	5,491,304	+0.02(+0.11%)
Feb 23, 2021	22.50	22.59	22.48	22.57	7,670,632	+0.05(+0.22%)
Feb 22, 2021	22.56	22.56	22.51	22.52	6,918,933	-0.02(-0.11%)
Feb 19, 2021	22.56	22.58	22.54	22.55	4,812,243	+0.00(+0.00%)
Feb 18, 2021	22.55	22.57	22.52	22.55	14,220,201	+0.00(+0.00%)
Feb 17, 2021	22.51	22.56	22.51	22.55	6,813,372	+0.01(+0.04%)
Feb 16, 2021	22.57	22.57	22.53	22.54	3,976,282	-0.02(-0.11%)
Feb 12, 2021	22.53	22.58	22.53	22.56	2,758,125	+0.03(+0.15%)
Feb 11, 2021	22.54	22.55	22.51	22.53	4,381,292	+0.02(+0.11%)
Feb 10, 2021	22.54	22.55	22.49	22.51	5,461,236	-0.01(-0.04%)
Feb 09, 2021	22.55	22.55	22.51	22.51	3,465,167	-0.04(-0.18%)
Feb 08, 2021	22.51	22.56	22.51	22.56	4,825,635	+0.07(+0.33%)
Feb 05, 2021	22.51	22.53	22.48	22.48	3,735,121	+0.02(+0.11%)
Feb 04, 2021	22.47	22.48	22.45	22.46	3,907,848	+0.03(+0.15%)
Feb 03, 2021	22.45	22.46	22.42	22.42	5,674,296	-0.01(-0.04%)
Feb 02, 2021	22.42	22.44	22.41	22.43	3,835,903	+0.07(+0.30%)
Feb 01, 2021	22.36	22.38	22.30	22.37	6,321,771	+0.08(+0.36%)
Jan 29, 2021	22.34	22.39	22.28	22.29	7,063,887	-0.07(-0.30%)
Jan 28, 2021	22.35	22.42	22.34	22.35	8,799,912	+0.05(+0.22%)
Jan 27, 2021	22.34	22.36	22.27	22.30	4,375,771	-0.05(-0.22%)
Jan 26, 2021	22.38	22.38	22.34	22.35	4,003,836	-0.01(-0.04%)
Jan 25, 2021	22.37	22.37	22.29	22.36	4,101,245	+0.01(+0.04%)
Jan 22, 2021	22.36	22.38	22.34	22.35	5,848,317	-0.02(-0.11%)
Jan 21, 2021	22.41	22.42	22.36	22.38	3,820,530	-0.01(-0.04%)
Jan 20, 2021	22.37	22.39	22.35	22.39	6,906,593	+0.06(+0.26%)
Jan 19, 2021	22.33	22.35	22.30	22.33	5,445,955	+0.04(+0.19%)
Jan 15, 2021	22.30	22.32	22.27	22.29	6,883,991	-0.02(-0.11%)
Jan 14, 2021	22.34	22.34	22.29	22.31	11,206,567	+0.01(+0.04%)
Jan 13, 2021	22.26	22.33	22.26	22.30	5,798,409	+0.05(+0.22%)
Jan 12, 2021	22.25	22.28	22.20	22.25	5,047,893	+0.03(+0.15%)
Jan 11, 2021	22.25	22.28	22.22	22.22	2,931,398	-0.07(-0.33%)
Jan 08, 2021	22.30	22.31	22.25	22.29	6,485,459	+0.03(+0.15%)
Jan 07, 2021	22.25	22.29	22.25	22.26	7,803,881	+0.05(+0.22%)
Jan 06, 2021	22.22	22.29	22.21	22.21	11,503,101	+0.00(+0.00%)
Jan 05, 2021	22.21	22.25	22.20	22.21	4,220,620	+0.00(+0.00%)
Jan 04, 2021	22.29	22.29	22.16	22.21	5,653,566	-0.05(-0.22%)
Dec 31, 2020		22.26	22.26	22.26	3,330,020	+0.02(+0.07%)
Dec 30, 2020	22.25	22.26	22.23	22.25	3,330,020	+0.04(+0.19%)
Dec 29, 2020	22.25	22.25	22.20	22.20	3,656,774	+0.01(+0.04%)
Dec 28, 2020	22.24	22.24	22.19	22.20	4,159,542	+0.00(+0.00%)
Dec 24, 2020	22.18	22.20	22.18	22.20	1,740,125	+0.04(+0.19%)
Dec 23, 2020	22.10	22.17	22.10	22.15	1,834,815	+0.08(+0.37%)
Dec 22, 2020	22.06	22.08	22.05	22.07	4,835,195	+0.03(+0.15%)
Dec 21, 2020	22.07	22.09	22.02	22.04	3,763,535	-0.07(-0.34%)
Dec 18, 2020	22.15	22.15	22.08	22.11	9,144,919	+0.02(+0.09%)
Dec 17, 2020	22.08	22.11	22.04	22.09	4,186,051	+0.02(+0.07%)
Dec 16, 2020	22.07	22.09	22.01	22.08	4,083,006	-0.02(-0.07%)
Dec 15, 2020	22.04	22.09	22.03	22.09	4,238,839	+0.08(+0.37%)
Dec 14, 2020	22.08	22.08	22.00	22.01	5,294,304	-0.01(-0.04%)
Dec 11, 2020	22.01	22.05	21.98	22.02	7,770,459	+0.00(+0.00%)
Dec 10, 2020	22.00	22.04	21.96	22.02	10,442,911	+0.02(+0.07%)
Dec 09, 2020	22.05	22.05	21.96	22.00	8,050,742	-0.01(-0.04%)
Dec 08, 2020	22.04	22.04	22.00	22.01	6,345,143	+0.00(+0.00%)
Dec 07, 2020	22.04	22.04	21.98	22.01	11,569,784	-0.01(-0.04%)
Dec 04, 2020	21.99	22.04	21.98	22.02	5,819,608	+0.08(+0.37%)
Dec 03, 2020	21.95	21.99	21.94	21.94	7,626,880	+0.02(+0.11%)
Dec 02, 2020	21.90	21.96	21.88	21.91	8,960,920	+0.02(+0.07%)