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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.91	16.91	16.78	16.79	1,180,518	-0.01(-0.07%)
Sep 27, 2012	16.82	16.85	16.75	16.80	932,277	+0.03(+0.20%)
Sep 26, 2012	17.02	17.02	16.73	16.77	500,185	-0.03(-0.16%)
Sep 25, 2012	16.91	16.91	16.77	16.80	386,024	-0.05(-0.29%)
Sep 24, 2012	16.90	16.90	16.82	16.84	259,169	+0.00(+0.00%)
Sep 21, 2012	16.93	16.93	16.83	16.84	293,325	-0.02(-0.13%)
Sep 20, 2012	16.93	16.97	16.81	16.87	656,107	-0.02(-0.13%)
Sep 19, 2012	16.86	16.91	16.86	16.89	205,128	+0.03(+0.16%)
Sep 18, 2012	16.93	16.95	16.83	16.86	253,801	-0.01(-0.03%)
Sep 17, 2012	17.02	17.02	16.85	16.87	254,671	+0.02(+0.10%)
Sep 14, 2012	16.87	16.87	16.81	16.85	685,278	+0.02(+0.13%)
Sep 13, 2012	16.82	16.84	16.78	16.83	637,083	+0.04(+0.26%)
Sep 12, 2012	16.80	16.80	16.75	16.78	457,844	+0.05(+0.30%)
Sep 11, 2012	16.73	16.75	16.71	16.73	567,414	+0.03(+0.18%)
Sep 10, 2012	16.72	16.72	16.66	16.71	477,308	+0.04(+0.22%)
Sep 07, 2012	16.68	16.68	16.65	16.67	283,155	+0.01(+0.07%)
Sep 06, 2012	16.66	16.67	16.64	16.66	295,002	+0.04(+0.23%)
Sep 05, 2012	16.66	16.66	16.61	16.62	270,466	+0.01(+0.03%)
Sep 04, 2012	16.70	16.70	16.59	16.61	307,898	-0.09(-0.53%)
Aug 31, 2012	16.78	16.78	16.67	16.70	237,837	+0.02(+0.10%)
Aug 30, 2012	16.67	16.68	16.67	16.68	213,483	-0.01(-0.07%)
Aug 29, 2012	16.67	16.70	16.67	16.70	382,241	-0.00(-0.02%)
Aug 27, 2012	16.76	16.76	16.67	16.70	155,952	+0.02(+0.12%)
Aug 24, 2012	16.67	16.70	16.64	16.68	216,240	+0.04(+0.23%)
Aug 23, 2012	16.67	16.67	16.62	16.64	371,296	+0.00(+0.00%)
Aug 22, 2012	16.68	16.68	16.62	16.64	239,579	-0.00(-0.01%)
Aug 21, 2012	16.64	16.66	16.62	16.64	515,440	+0.00(+0.01%)
Aug 20, 2012	16.60	16.66	16.59	16.64	381,671	+0.01(+0.07%)
Aug 17, 2012	16.63	16.64	16.61	16.63	174,106	+0.00(+0.03%)
Aug 16, 2012	16.64	16.65	16.60	16.62	452,416	+0.00(+0.00%)
Aug 15, 2012	16.67	16.67	16.61	16.62	336,848	-0.01(-0.07%)
Aug 14, 2012	16.65	16.66	16.61	16.64	417,450	+0.01(+0.07%)
Aug 13, 2012	16.66	16.66	16.59	16.62	153,862	+0.01(+0.03%)
Aug 10, 2012	16.65	16.65	16.57	16.62	171,252	-0.01(-0.07%)
Aug 09, 2012	16.65	16.65	16.62	16.63	204,061	+0.01(+0.03%)
Aug 08, 2012	16.68	16.68	16.56	16.62	200,647	+0.01(+0.03%)
Aug 07, 2012	16.63	16.65	16.60	16.62	331,824	+0.01(+0.03%)
Aug 06, 2012	16.63	16.66	16.59	16.61	263,435	+0.01(+0.03%)
Aug 03, 2012	16.65	16.65	16.59	16.61	139,869	+0.04(+0.27%)
Aug 02, 2012	16.60	16.60	16.53	16.56	284,976	-0.02(-0.13%)
Aug 01, 2012	16.66	16.66	16.56	16.59	315,746	-0.06(-0.33%)
Jul 31, 2012	16.63	16.65	16.61	16.64	380,772	+0.03(+0.17%)
Jul 30, 2012	16.59	16.63	16.59	16.61	2,362,144	+0.04(+0.23%)
Jul 27, 2012	16.59	16.60	16.56	16.57	280,918	+0.01(+0.03%)
Jul 26, 2012	16.60	16.60	16.53	16.57	312,916	+0.06(+0.33%)
Jul 25, 2012	16.52	16.55	16.48	16.51	237,940	+0.00(+0.00%)
Jul 24, 2012	16.56	16.56	16.48	16.51	280,599	-0.04(-0.23%)
Jul 23, 2012	16.56	16.56	16.43	16.55	232,162	-0.02(-0.10%)
Jul 20, 2012	16.60	16.60	16.51	16.57	167,994	-0.03(-0.20%)
Jul 19, 2012	16.61	16.62	16.57	16.60	263,339	+0.03(+0.17%)
Jul 18, 2012	16.56	16.58	16.55	16.57	370,608	+0.01(+0.03%)
Jul 17, 2012	16.51	16.57	16.51	16.57	212,828	+0.05(+0.30%)
Jul 16, 2012	16.52	16.52	16.48	16.52	143,696	+0.02(+0.10%)
Jul 13, 2012	16.54	16.54	16.46	16.50	340,681	+0.02(+0.13%)
Jul 12, 2012	16.55	16.55	16.46	16.48	236,153	-0.05(-0.30%)
Jul 11, 2012	16.55	16.55	16.46	16.53	194,727	+0.02(+0.13%)
Jul 10, 2012	16.55	16.55	16.48	16.51	149,936	-0.04(-0.23%)
Jul 09, 2012	16.52	16.55	16.49	16.55	121,456	+0.00(+0.00%)
Jul 06, 2012	16.57	16.57	16.46	16.55	96,617	+0.01(+0.04%)
Jul 05, 2012	16.68	16.68	16.52	16.54	107,934	-0.01(-0.04%)
Jul 03, 2012	16.55	16.56	16.53	16.55	79,566	-0.01(-0.07%)
Jul 02, 2012	16.65	16.65	16.47	16.56	253,919	-0.04(-0.27%)
Jun 29, 2012	16.54	16.64	16.52	16.60	250,120	+0.13(+0.77%)
Jun 28, 2012	16.50	16.51	16.44	16.48	161,224	-0.01(-0.08%)
Jun 27, 2012	16.46	16.49	16.45	16.49	102,457	+0.02(+0.15%)
Jun 26, 2012	16.46	16.52	16.45	16.46	131,447	+0.03(+0.17%)
Jun 25, 2012	16.49	16.52	16.44	16.44	81,567	-0.04(-0.23%)
Jun 22, 2012	16.56	16.57	16.43	16.48	133,980	+0.05(+0.30%)
Jun 21, 2012	16.60	16.60	16.41	16.43	263,013	-0.07(-0.40%)
Jun 20, 2012	16.50	16.50	16.39	16.49	117,063	+0.04(+0.27%)
Jun 19, 2012	16.33	16.46	16.33	16.45	281,118	+0.10(+0.64%)
Jun 18, 2012	16.37	16.37	16.29	16.34	180,176	-0.01(-0.07%)
Jun 15, 2012	16.33	16.38	16.29	16.35	354,150	+0.00(+0.01%)
Jun 14, 2012	16.29	16.37	16.27	16.35	515,900	+0.06(+0.40%)
Jun 13, 2012	16.27	16.32	16.19	16.29	453,311	-0.04(-0.24%)
Jun 12, 2012	16.25	16.36	16.23	16.33	307,653	+0.13(+0.82%)
Jun 11, 2012	16.38	16.44	16.19	16.19	327,752	-0.11(-0.68%)
Jun 08, 2012	16.38	16.38	16.22	16.30	52,885	+0.05(+0.33%)
Jun 07, 2012	16.36	16.36	16.24	16.25	155,930	+0.06(+0.35%)
Jun 06, 2012	16.13	16.20	16.11	16.19	64,532	+0.07(+0.41%)
Jun 05, 2012	16.13	16.13	16.07	16.13	224,042	+0.05(+0.31%)
Jun 04, 2012	16.13	16.13	16.05	16.08	160,543	+0.02(+0.10%)
Jun 01, 2012	16.58	16.58	15.97	16.06	2,211,680	-0.29(-1.75%)
May 31, 2012	16.40	16.40	16.27	16.35	421,895	+0.02(+0.14%)
May 30, 2012	16.34	16.37	16.31	16.33	727,373	-0.11(-0.67%)
May 29, 2012	16.33	16.44	16.32	16.44	1,043,544	+0.12(+0.74%)
May 25, 2012	16.17	16.34	16.17	16.32	47,138	-0.02(-0.14%)
May 24, 2012	16.30	16.34	16.29	16.34	95,138	+0.01(+0.07%)
May 23, 2012	16.33	16.33	16.30	16.33	134,801	-0.03(-0.17%)
May 22, 2012	16.35	16.38	16.28	16.35	209,956	+0.11(+0.68%)
May 21, 2012	16.39	16.42	16.24	16.24	67,072	-0.08(-0.47%)
May 18, 2012	16.38	16.43	16.29	16.32	99,698	-0.06(-0.37%)
May 17, 2012	16.48	16.49	16.35	16.38	195,828	-0.10(-0.60%)
May 16, 2012	16.53	16.55	16.47	16.48	128,477	-0.03(-0.20%)
May 15, 2012	16.59	16.59	16.49	16.51	288,794	-0.05(-0.30%)
May 14, 2012	16.59	16.60	16.55	16.56	109,883	-0.04(-0.23%)
May 11, 2012	16.62	16.62	16.57	16.60	109,557	-0.01(-0.07%)
May 10, 2012	16.60	16.62	16.57	16.61	111,562	+0.00(+0.00%)
May 09, 2012	16.62	16.62	16.55	16.61	418,615	-0.01(-0.06%)
May 08, 2012	16.66	16.66	16.60	16.62	738,394	-0.01(-0.04%)
May 07, 2012	16.66	16.66	16.61	16.63	644,866	-0.01(-0.03%)
May 04, 2012	16.65	16.66	16.63	16.64	207,694	-0.02(-0.10%)
May 03, 2012	16.62	16.66	16.61	16.65	465,007	+0.02(+0.10%)
May 02, 2012	16.65	16.65	16.62	16.64	163,617	+0.01(+0.07%)
May 01, 2012	16.71	16.71	16.60	16.62	752,639	-0.02(-0.13%)
Apr 30, 2012	16.63	16.66	16.61	16.65	221,660	+0.02(+0.10%)
Apr 27, 2012	16.80	16.80	16.59	16.63	125,769	+0.01(+0.03%)
Apr 26, 2012	16.62	16.62	16.55	16.62	564,999	-0.01(-0.03%)
Apr 25, 2012	16.50	16.63	16.50	16.63	138,779	+0.07(+0.43%)
Apr 24, 2012	16.52	16.56	16.52	16.56	228,942	+0.04(+0.23%)
Apr 23, 2012	16.50	16.52	16.49	16.52	222,037	-0.02(-0.10%)
Apr 20, 2012	16.51	16.54	16.50	16.54	82,073	+0.02(+0.13%)
Apr 19, 2012	16.52	16.53	16.46	16.51	78,337	-0.02(-0.10%)
Apr 18, 2012	16.52	16.54	16.44	16.53	8,539	-0.01(-0.03%)
Apr 17, 2012	16.49	16.54	16.49	16.54	168,262	+0.04(+0.27%)
Apr 16, 2012	16.43	16.49	16.38	16.49	97,857	+0.07(+0.40%)
Apr 13, 2012	16.47	16.50	16.39	16.43	86,236	-0.07(-0.43%)
Apr 12, 2012	16.42	16.50	16.42	16.50	44,562	+0.04(+0.27%)
Apr 11, 2012	16.45	16.45	16.38	16.45	130,236	+0.06(+0.34%)
Apr 10, 2012	16.46	16.46	16.39	16.40	57,409	-0.07(-0.40%)
Apr 09, 2012	16.47	16.48	16.45	16.46	62,422	-0.02(-0.10%)
Apr 05, 2012	16.49	16.49	16.46	16.48	49,270	-0.01(-0.07%)
Apr 04, 2012	16.49	16.51	16.48	16.49	56,292	-0.02(-0.10%)
Apr 03, 2012	16.53	16.53	16.50	16.51	150,827	-0.02(-0.10%)
Apr 02, 2012	16.53	16.53	16.52	16.52	101,911	+0.01(+0.07%)
Mar 30, 2012	16.53	16.54	16.50	16.51	257,331	+0.01(+0.03%)
Mar 29, 2012	16.67	16.67	16.49	16.51	27,712	+0.00(+0.00%)
Mar 28, 2012	16.57	16.57	16.46	16.51	297,118	-0.08(-0.48%)
Mar 27, 2012	16.90	16.90	16.57	16.59	82,753	+0.02(+0.15%)
Mar 26, 2012	16.87	16.87	16.54	16.56	121,990	+0.03(+0.20%)
Mar 23, 2012	16.54	16.54	16.51	16.53	81,631	-0.02(-0.10%)
Mar 22, 2012	16.55	16.55	16.52	16.55	97,988	+0.01(+0.07%)
Mar 21, 2012	16.57	16.57	16.54	16.54	63,499	-0.03(-0.17%)
Mar 20, 2012	16.57	16.57	16.56	16.56	96,461	+0.00(+0.00%)
Mar 19, 2012	16.63	16.63	16.51	16.56	3,206,735	-0.04(-0.27%)
Mar 16, 2012	16.63	16.63	16.55	16.61	65,722	-0.04(-0.23%)