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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		19.44	19.37	19.37	1,981,008	-0.03(-0.15%)
Jun 28, 2018	19.41	19.41	19.36	19.40	1,146,826	-0.04(-0.22%)
Jun 27, 2018	19.47	19.49	19.43	19.44	1,830,053	-0.04(-0.18%)
Jun 26, 2018	19.48	19.48	19.46	19.48	1,856,444	-0.01(-0.04%)
Jun 25, 2018	19.50	19.50	19.46	19.48	1,531,024	-0.02(-0.11%)
Jun 22, 2018	19.51	19.53	19.50	19.51	1,429,961	+0.01(+0.04%)
Jun 21, 2018	19.53	19.53	19.48	19.50	3,010,127	-0.02(-0.11%)
Jun 20, 2018	19.53	19.54	19.51	19.52	3,144,601	+0.00(+0.00%)
Jun 19, 2018		19.53	19.53	19.52	1,531,594	-0.01(-0.04%)
Jun 18, 2018	19.52	19.54	19.51	19.53	1,855,711	+0.00(+0.00%)
Jun 15, 2018		19.54	19.53	19.53	1,076,281	-0.01(-0.04%)
Jun 14, 2018	19.53	19.55	19.51	19.53	1,389,582	+0.04(+0.22%)
Jun 13, 2018	19.50	19.52	19.48	19.49	1,248,199	-0.01(-0.04%)
Jun 12, 2018	19.48	19.51	19.48	19.50	1,538,989	+0.03(+0.15%)
Jun 11, 2018	19.46	19.49	19.46	19.47	1,971,456	+0.04(+0.18%)
Jun 08, 2018	19.44	19.46	19.43	19.44	1,622,338	-0.01(-0.07%)
Jun 07, 2018	19.44	19.46	19.42	19.45	2,755,481	+0.01(+0.07%)
Jun 06, 2018		19.44		19.44	2,991,309	+0.03(+0.15%)
Jun 05, 2018	19.39	19.41	19.38	19.41	2,520,671	+0.02(+0.11%)
Jun 04, 2018	19.38	19.39	19.37	19.39	1,698,803	+0.04(+0.18%)
Jun 01, 2018	19.36	19.36	19.34	19.35	2,115,786	+0.03(+0.16%)
May 31, 2018	19.33	19.33	19.31	19.32	2,524,716	-0.01(-0.04%)
May 30, 2018	19.30	19.33	19.30	19.33	3,268,412	+0.05(+0.26%)
May 29, 2018	19.32	19.33	19.26	19.28	9,969,109	-0.06(-0.33%)
May 25, 2018		19.34	19.34	19.34	0	-0.02(-0.11%)
May 24, 2018	19.35	19.38	19.33	19.36	2,332,391	-0.01(-0.04%)
May 23, 2018	19.35	19.37	19.34	19.37	2,091,603	+0.01(+0.07%)
May 22, 2018	19.36	19.39	19.35	19.35	4,293,066	-0.01(-0.04%)
May 21, 2018	19.35	19.38	19.34	19.36	2,633,637	+0.02(+0.11%)
May 18, 2018	19.35	19.35	19.33	19.34	1,125,287	-0.01(-0.04%)
May 17, 2018	19.33	19.36	19.32	19.35	1,543,340	+0.01(+0.07%)
May 16, 2018	19.33	19.33	19.30	19.33	3,584,198	+0.01(+0.07%)
May 15, 2018	19.36	19.36	19.30	19.32	2,048,229	-0.06(-0.33%)
May 14, 2018	19.38	19.38	19.35	19.38	5,915,246	+0.02(+0.11%)
May 11, 2018	19.38	19.39	19.35	19.36	2,691,407	-0.01(-0.04%)
May 10, 2018	19.33	19.38	19.33	19.37	3,312,960	+0.04(+0.22%)
May 09, 2018	19.30	19.35	19.30	19.33	1,484,040	+0.01(+0.07%)
May 08, 2018	19.33	19.33	19.30	19.31	1,545,166	-0.01(-0.07%)
May 07, 2018	19.30	19.33	19.30	19.33	866,175	+0.02(+0.11%)
May 04, 2018	19.30	19.33	19.26	19.30	1,481,852	-0.01(-0.04%)
May 03, 2018	19.29	19.34	19.27	19.31	1,834,559	+0.02(+0.11%)
May 02, 2018	19.30	19.33	19.27	19.29	2,064,893	+0.00(+0.00%)
May 01, 2018	19.29	19.30	19.26	19.29	2,200,093	+0.00(+0.00%)
Apr 30, 2018	19.29	19.33	19.28	19.29	2,882,104	+0.01(+0.07%)
Apr 27, 2018	19.30	19.31	19.25	19.28	1,103,458	+0.01(+0.04%)
Apr 26, 2018	19.25	19.28	19.23	19.27	2,350,946	+0.03(+0.15%)
Apr 25, 2018	19.21	19.24	19.18	19.24	3,983,180	+0.02(+0.11%)
Apr 24, 2018	19.31	19.31	19.21	19.22	4,038,830	-0.06(-0.29%)
Apr 23, 2018	19.30	19.31	19.27	19.28	2,029,789	-0.04(-0.18%)
Apr 20, 2018	19.32	19.37	19.30	19.31	2,766,807	-0.02(-0.11%)
Apr 19, 2018	19.33	19.36	19.30	19.33	4,142,484	-0.03(-0.15%)
Apr 18, 2018	19.40	19.40	19.36	19.36	1,588,781	-0.02(-0.11%)
Apr 17, 2018	19.37	19.42	19.37	19.38	1,649,397	+0.01(+0.07%)
Apr 16, 2018	19.37	19.39	19.35	19.37	1,556,215	+0.02(+0.11%)
Apr 13, 2018	19.36	19.37	19.34	19.35	2,009,426	+0.01(+0.04%)
Apr 12, 2018	19.30	19.35	19.28	19.34	2,205,011	+0.04(+0.22%)
Apr 11, 2018	19.28	19.31	19.26	19.30	2,363,740	+0.03(+0.15%)
Apr 10, 2018	19.25	19.29	19.25	19.27	6,455,698	+0.04(+0.18%)
Apr 09, 2018	19.21	19.25	19.21	19.23	13,221,232	+0.04(+0.18%)
Apr 06, 2018	19.21	19.23	19.18	19.20	4,960,833	+0.00(+0.00%)
Apr 05, 2018	19.18	19.23	19.18	19.20	3,675,574	+0.02(+0.11%)
Apr 04, 2018	19.10	19.19	19.10	19.18	5,062,708	+0.02(+0.11%)
Apr 03, 2018	19.14	19.16	19.11	19.16	6,949,041	+0.04(+0.18%)