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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.84	19.87	19.84	19.86	1,322,603	+0.01(+0.04%)
Sep 27, 2018	19.84	19.87	19.83	19.85	2,187,962	+0.03(+0.15%)
Sep 26, 2018	19.82	19.85	19.82	19.82	1,330,998	+0.01(+0.04%)
Sep 25, 2018	19.81	19.82	19.79	19.82	1,903,312	+0.00(+0.00%)
Sep 24, 2018	19.79	19.82	19.79	19.82	1,035,376	+0.01(+0.07%)
Sep 21, 2018	19.81	19.82	19.79	19.80	1,132,409	+0.00(+0.00%)
Sep 20, 2018	19.79	19.81	19.79	19.80	794,221	+0.02(+0.11%)
Sep 19, 2018	19.81	19.82	19.78	19.78	1,952,158	-0.03(-0.15%)
Sep 18, 2018	19.81	19.82	19.80	19.81	1,057,005	+0.01(+0.04%)
Sep 17, 2018	19.82	19.82	19.79	19.80	680,643	-0.01(-0.07%)
Sep 14, 2018	19.80	19.82	19.79	19.82	990,979	+0.02(+0.11%)
Sep 13, 2018	19.79	19.81	19.79	19.79	2,166,839	+0.01(+0.04%)
Sep 12, 2018	19.77	19.79	19.76	19.79	3,133,304	+0.04(+0.18%)
Sep 11, 2018	19.72	19.75	19.72	19.75	1,149,288	+0.03(+0.15%)
Sep 10, 2018	19.74	19.74	19.72	19.72	829,576	+0.02(+0.11%)
Sep 07, 2018	19.69	19.72	19.69	19.70	1,152,971	-0.01(-0.04%)
Sep 06, 2018	19.72	19.73	19.69	19.71	1,123,977	+0.01(+0.04%)
Sep 05, 2018	19.72	19.72	19.70	19.70	1,698,044	-0.01(-0.04%)
Sep 04, 2018	19.74	19.74	19.69	19.71	6,035,963	-0.03(-0.16%)
Aug 31, 2018		19.74	19.74	19.74	0	+0.03(+0.15%)
Aug 30, 2018	19.74	19.74	19.71	19.71	2,100,128	-0.01(-0.07%)
Aug 29, 2018	19.74	19.75	19.72	19.72	2,148,964	-0.01(-0.04%)
Aug 28, 2018	19.75	19.75	19.72	19.73	1,885,334	-0.01(-0.04%)
Aug 27, 2018	19.72	19.75	19.72	19.74	437,522	+0.01(+0.04%)
Aug 24, 2018	19.72	19.74	19.72	19.73	1,857,571	+0.03(+0.15%)
Aug 23, 2018	19.71	19.72	19.69	19.70	1,344,472	-0.01(-0.07%)
Aug 22, 2018	19.71	19.72	19.70	19.72	886,778	+0.01(+0.07%)
Aug 21, 2018	19.70	19.72	19.69	19.70	4,626,060	+0.02(+0.11%)
Aug 20, 2018	19.68	19.70	19.67	19.68	1,170,680	+0.01(+0.07%)
Aug 17, 2018	19.66	19.68	19.65	19.67	819,151	+0.01(+0.07%)
Aug 16, 2018	19.65	19.67	19.65	19.65	1,462,637	+0.01(+0.04%)
Aug 15, 2018	19.66	19.67	19.63	19.65	1,128,687	-0.02(-0.11%)
Aug 14, 2018	19.65	19.67	19.65	19.67	1,694,408	+0.03(+0.15%)
Aug 13, 2018	19.64	19.66	19.62	19.64	1,342,772	+0.01(+0.04%)
Aug 10, 2018	19.65	19.67	19.62	19.63	2,354,450	-0.04(-0.18%)
Aug 09, 2018	19.70	19.70	19.65	19.67	885,371	-0.03(-0.15%)
Aug 08, 2018	19.70	19.71	19.69	19.70	2,062,918	+0.00(+0.00%)
Aug 07, 2018	19.70	19.71	19.68	19.70	619,091	+0.01(+0.07%)
Aug 06, 2018	19.67	19.70	19.66	19.68	1,198,262	+0.01(+0.07%)
Aug 03, 2018	19.67	19.67	19.65	19.67	611,607	+0.01(+0.04%)
Aug 02, 2018	19.64	19.67	19.63	19.66	1,420,042	+0.01(+0.04%)
Aug 01, 2018	19.65	19.66	19.62	19.65	4,471,497	+0.01(+0.06%)
Jul 31, 2018	19.63	19.65	19.63	19.64	1,987,257	+0.04(+0.18%)
Jul 30, 2018	19.59	19.61	19.58	19.60	1,165,019	+0.01(+0.07%)
Jul 27, 2018	19.59	19.60	19.58	19.59	1,275,165	-0.01(-0.04%)
Jul 26, 2018	19.59	19.61	19.59	19.60	1,183,100	+0.00(+0.00%)
Jul 25, 2018	19.58	19.60	19.56	19.60	820,863	+0.01(+0.07%)
Jul 24, 2018	19.57	19.58	19.55	19.58	1,299,295	+0.04(+0.18%)
Jul 23, 2018	19.57	19.57	19.54	19.55	1,358,101	+0.00(+0.00%)
Jul 20, 2018	19.55	19.56	19.53	19.55	838,239	+0.01(+0.07%)
Jul 19, 2018	19.53	19.54	19.53	19.53	1,126,243	-0.01(-0.07%)
Jul 18, 2018	19.53	19.55	19.53	19.55	1,380,978	+0.03(+0.15%)
Jul 17, 2018	19.52	19.53	19.52	19.52	1,923,676	-0.01(-0.04%)
Jul 16, 2018	19.53	19.54	19.52	19.53	2,063,337	+0.00(+0.00%)
Jul 13, 2018	19.53	19.54	19.52	19.53	2,002,771	+0.01(+0.04%)
Jul 12, 2018	19.50	19.53	19.49	19.52	883,989	+0.04(+0.18%)
Jul 11, 2018	19.48	19.49	19.47	19.48	776,332	-0.01(-0.04%)
Jul 10, 2018	19.50	19.52	19.49	19.49	1,346,113	-0.01(-0.04%)
Jul 09, 2018	19.50	19.52	19.47	19.50	1,405,265	+0.04(+0.18%)
Jul 06, 2018	19.45	19.48	19.44	19.46	2,233,973	+0.04(+0.18%)
Jul 05, 2018	19.40	19.45	19.39	19.43	1,359,577	+0.04(+0.22%)
Jul 03, 2018		19.38	19.38	19.38	0	+0.01(+0.04%)