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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	22.75	22.92	22.75	22.91	7,280,338	+0.21(+0.93%)
Mar 30, 2023	22.63	22.70	22.57	22.70	5,317,912	+0.12(+0.53%)
Mar 29, 2023	22.44	22.58	22.42	22.58	5,586,720	+0.23(+1.03%)
Mar 28, 2023	22.34	22.36	22.28	22.35	5,126,486	+0.00(+0.00%)
Mar 27, 2023	22.43	22.46	22.34	22.35	5,455,152	-0.02(-0.08%)
Mar 24, 2023	22.34	22.42	22.31	22.37	7,634,517	-0.02(-0.08%)
Mar 23, 2023	22.54	22.56	22.33	22.39	4,533,385	-0.06(-0.25%)
Mar 22, 2023	22.47	22.66	22.40	22.44	6,202,639	-0.02(-0.08%)
Mar 21, 2023	22.45	22.50	22.37	22.46	5,215,322	+0.18(+0.79%)
Mar 20, 2023	22.34	22.40	22.26	22.29	4,596,750	-0.07(-0.33%)
Mar 17, 2023	22.37	22.46	22.32	22.36	7,379,400	-0.12(-0.53%)
Mar 16, 2023	22.34	22.53	22.32	22.48	6,837,370	+0.09(+0.41%)
Mar 15, 2023	22.29	22.41	22.28	22.39	10,357,201	-0.11(-0.49%)
Mar 14, 2023	22.49	22.54	22.41	22.50	6,969,322	+0.15(+0.66%)
Mar 13, 2023	22.42	22.60	22.32	22.35	15,615,721	-0.13(-0.57%)
Mar 10, 2023	22.51	22.60	22.42	22.48	8,134,242	+0.00(+0.00%)
Mar 09, 2023	22.59	22.67	22.44	22.48	9,253,449	-0.11(-0.49%)
Mar 08, 2023	22.64	22.66	22.53	22.59	9,037,851	-0.06(-0.24%)
Mar 07, 2023	22.78	22.78	22.65	22.65	7,668,426	-0.12(-0.53%)
Mar 06, 2023	22.82	22.82	22.74	22.77	4,648,491	+0.01(+0.04%)
Mar 03, 2023	22.65	22.78	22.63	22.76	4,467,660	+0.19(+0.86%)
Mar 02, 2023	22.49	22.60	22.47	22.56	5,547,126	+0.00(+0.00%)
Mar 01, 2023	22.58	22.58	22.50	22.56	6,545,784	-0.02(-0.11%)
Feb 28, 2023	22.63	22.63	22.57	22.59	5,442,785	-0.04(-0.16%)
Feb 27, 2023	22.60	22.66	22.57	22.62	3,682,740	+0.09(+0.41%)
Feb 24, 2023	22.46	22.55	22.44	22.53	7,547,232	-0.08(-0.36%)
Feb 23, 2023	22.54	22.65	22.50	22.61	3,814,729	+0.16(+0.73%)
Feb 22, 2023	22.40	22.52	22.39	22.45	5,305,149	+0.13(+0.57%)
Feb 21, 2023	22.49	22.50	22.28	22.32	18,058,756	-0.31(-1.38%)
Feb 17, 2023	22.50	22.66	22.44	22.63	14,511,396	+0.10(+0.45%)
Feb 16, 2023	22.61	22.62	22.51	22.53	8,188,602	-0.14(-0.61%)
Feb 15, 2023	22.63	22.69	22.59	22.67	4,120,920	-0.03(-0.12%)
Feb 14, 2023	22.63	22.72	22.57	22.70	7,390,204	+0.03(+0.12%)
Feb 13, 2023	22.65	22.73	22.62	22.67	3,995,661	+0.03(+0.12%)
Feb 10, 2023	22.73	22.73	22.59	22.64	4,729,724	-0.08(-0.36%)
Feb 09, 2023	22.90	22.90	22.72	22.72	3,574,725	-0.11(-0.48%)
Feb 08, 2023	22.85	22.90	22.80	22.83	4,224,635	-0.06(-0.28%)
Feb 07, 2023	22.82	22.94	22.80	22.90	5,023,180	+0.09(+0.40%)
Feb 06, 2023	22.84	22.85	22.79	22.81	5,083,994	-0.10(-0.44%)
Feb 03, 2023	22.93	23.00	22.89	22.91	6,746,323	-0.15(-0.64%)
Feb 02, 2023	23.10	23.13	23.04	23.05	12,215,881	+0.09(+0.40%)
Feb 01, 2023	22.81	23.02	22.73	22.96	6,445,146	+0.15(+0.65%)
Jan 31, 2023	22.73	22.81	22.71	22.81	3,888,636	+0.16(+0.68%)
Jan 30, 2023	22.69	22.73	22.66	22.66	3,977,513	-0.10(-0.44%)
Jan 27, 2023	22.76	22.79	22.72	22.76	7,474,209	-0.04(-0.16%)
Jan 26, 2023	22.79	22.80	22.71	22.80	4,496,054	+0.05(+0.20%)
Jan 25, 2023	22.69	22.76	22.66	22.75	3,764,759	+0.01(+0.04%)
Jan 24, 2023	22.69	22.74	22.65	22.74	2,933,637	+0.04(+0.16%)
Jan 23, 2023	22.72	22.78	22.69	22.70	4,253,204	-0.04(-0.16%)
Jan 20, 2023	22.69	22.75	22.63	22.74	6,190,003	+0.06(+0.28%)
Jan 19, 2023	22.71	22.73	22.64	22.68	4,799,509	-0.08(-0.36%)
Jan 18, 2023	22.85	22.90	22.75	22.76	10,102,067	-0.01(-0.04%)
Jan 17, 2023	22.78	22.79	22.74	22.77	3,363,392	-0.05(-0.20%)
Jan 13, 2023	22.73	22.83	22.71	22.81	7,169,325	+0.02(+0.08%)
Jan 12, 2023	22.73	22.80	22.66	22.80	5,685,045	+0.11(+0.48%)
Jan 11, 2023	22.64	22.69	22.59	22.69	4,561,575	+0.09(+0.40%)
Jan 10, 2023	22.62	22.65	22.56	22.59	8,367,112	-0.03(-0.12%)
Jan 09, 2023	22.57	22.63	22.55	22.62	7,284,484	+0.09(+0.40%)
Jan 06, 2023	22.39	22.59	22.35	22.53	4,552,423	+0.22(+0.98%)
Jan 05, 2023	22.28	22.33	22.23	22.31	6,403,731	+0.02(+0.08%)
Jan 04, 2023	22.27	22.34	22.17	22.29	3,963,084	+0.16(+0.70%)