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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	22.71	22.75	22.71	22.74	5,377,037	+0.06(+0.26%)
Mar 30, 2021	22.69	22.71	22.68	22.69	6,827,168	-0.03(-0.15%)
Mar 29, 2021	22.69	22.72	22.66	22.72	6,500,409	+0.02(+0.11%)
Mar 26, 2021	22.65	22.70	22.62	22.69	6,979,786	+0.06(+0.26%)
Mar 25, 2021	22.62	22.64	22.59	22.64	9,546,831	+0.02(+0.11%)
Mar 24, 2021	22.64	22.68	22.61	22.61	7,859,557	+0.01(+0.04%)
Mar 23, 2021	22.59	22.62	22.58	22.60	5,484,347	+0.01(+0.04%)
Mar 22, 2021	22.57	22.63	22.57	22.59	5,681,856	+0.03(+0.11%)
Mar 19, 2021	22.51	22.58	22.46	22.57	5,286,209	+0.09(+0.41%)
Mar 18, 2021	22.56	22.56	22.47	22.48	6,125,163	-0.12(-0.52%)
Mar 17, 2021	22.54	22.64	22.53	22.59	5,157,293	+0.04(+0.18%)
Mar 16, 2021	22.60	22.61	22.54	22.55	6,218,040	-0.05(-0.22%)
Mar 15, 2021	22.60	22.61	22.56	22.60	4,913,930	+0.00(+0.00%)
Mar 12, 2021	22.59	22.61	22.57	22.60	8,064,497	-0.02(-0.07%)
Mar 11, 2021	22.62	22.65	22.59	22.62	7,044,311	+0.05(+0.22%)
Mar 10, 2021	22.53	22.59	22.53	22.57	9,319,441	+0.07(+0.30%)
Mar 09, 2021	22.52	22.56	22.49	22.50	5,828,726	+0.03(+0.15%)
Mar 08, 2021	22.59	22.59	22.46	22.47	6,471,929	-0.11(-0.48%)
Mar 05, 2021	22.59	22.59	22.48	22.58	7,309,393	+0.05(+0.22%)
Mar 04, 2021	22.59	22.63	22.46	22.53	7,730,098	-0.03(-0.11%)
Mar 03, 2021	22.59	22.59	22.54	22.55	9,492,967	-0.04(-0.18%)
Mar 02, 2021	22.64	22.64	22.58	22.59	5,618,245	-0.02(-0.07%)
Mar 01, 2021	22.53	22.64	22.52	22.61	8,175,811	+0.15(+0.69%)
Feb 26, 2021	22.51	22.54	22.43	22.46	10,565,190	-0.02(-0.07%)
Feb 25, 2021	22.58	22.59	22.45	22.47	9,871,899	-0.12(-0.55%)
Feb 24, 2021	22.56	22.61	22.54	22.60	5,491,376	+0.02(+0.11%)
Feb 23, 2021	22.50	22.59	22.48	22.57	7,670,732	+0.05(+0.22%)
Feb 22, 2021	22.56	22.56	22.51	22.52	6,919,023	-0.02(-0.11%)
Feb 19, 2021	22.56	22.58	22.54	22.55	4,812,305	+0.00(+0.00%)
Feb 18, 2021	22.55	22.57	22.52	22.55	14,220,386	+0.00(+0.00%)
Feb 17, 2021	22.51	22.56	22.51	22.55	6,813,461	+0.01(+0.04%)
Feb 16, 2021	22.57	22.57	22.53	22.54	3,976,334	-0.02(-0.11%)
Feb 12, 2021	22.53	22.58	22.53	22.56	2,758,161	+0.03(+0.15%)
Feb 11, 2021	22.54	22.55	22.51	22.53	4,381,349	+0.02(+0.11%)
Feb 10, 2021	22.54	22.55	22.49	22.51	5,461,307	-0.01(-0.04%)
Feb 09, 2021	22.55	22.55	22.51	22.51	3,465,212	-0.04(-0.18%)
Feb 08, 2021	22.51	22.56	22.51	22.56	4,825,698	+0.07(+0.33%)
Feb 05, 2021	22.51	22.53	22.48	22.48	3,735,170	+0.02(+0.11%)
Feb 04, 2021	22.46	22.48	22.45	22.46	3,907,899	+0.03(+0.15%)
Feb 03, 2021	22.45	22.46	22.41	22.42	5,674,369	-0.01(-0.04%)
Feb 02, 2021	22.42	22.44	22.41	22.43	3,835,953	+0.07(+0.30%)
Feb 01, 2021	22.36	22.38	22.30	22.37	6,321,853	+0.08(+0.36%)
Jan 29, 2021	22.34	22.39	22.28	22.29	7,063,977	-0.07(-0.30%)
Jan 28, 2021	22.35	22.42	22.34	22.35	8,800,024	+0.05(+0.22%)
Jan 27, 2021	22.34	22.36	22.27	22.30	4,375,827	-0.05(-0.22%)
Jan 26, 2021	22.38	22.38	22.34	22.35	4,003,887	-0.01(-0.04%)
Jan 25, 2021	22.37	22.37	22.29	22.36	4,101,298	+0.01(+0.04%)
Jan 22, 2021	22.36	22.38	22.34	22.35	5,848,392	-0.02(-0.11%)
Jan 21, 2021	22.41	22.42	22.36	22.38	3,820,579	-0.01(-0.04%)
Jan 20, 2021	22.37	22.39	22.35	22.39	6,906,681	+0.06(+0.26%)
Jan 19, 2021	22.33	22.35	22.30	22.33	5,446,025	+0.04(+0.19%)
Jan 15, 2021	22.30	22.32	22.27	22.29	6,884,079	-0.02(-0.11%)
Jan 14, 2021	22.34	22.34	22.29	22.31	11,206,710	+0.01(+0.04%)
Jan 13, 2021	22.26	22.33	22.26	22.30	5,798,483	+0.05(+0.22%)
Jan 12, 2021	22.25	22.28	22.20	22.25	5,047,958	+0.03(+0.15%)
Jan 11, 2021	22.24	22.28	22.22	22.22	2,931,435	-0.07(-0.33%)
Jan 08, 2021	22.30	22.31	22.25	22.29	6,485,542	+0.03(+0.15%)
Jan 07, 2021	22.24	22.29	22.24	22.26	7,803,980	+0.05(+0.22%)
Jan 06, 2021	22.22	22.29	22.21	22.21	11,503,248	+0.00(+0.00%)
Jan 05, 2021	22.21	22.24	22.20	22.21	4,220,674	+0.00(+0.00%)