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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	20.53	20.54	20.41	20.49	2,219,554	-0.02(-0.07%)
Jul 30, 2019	20.48	20.52	20.47	20.51	1,831,188	+0.00(+0.00%)
Jul 29, 2019	20.54	20.54	20.50	20.51	1,568,981	-0.03(-0.15%)
Jul 26, 2019	20.52	20.54	20.52	20.54	507,288	+0.04(+0.18%)
Jul 25, 2019	20.52	20.52	20.49	20.50	2,351,282	-0.02(-0.07%)
Jul 24, 2019	20.49	20.52	20.48	20.52	1,016,933	+0.02(+0.07%)
Jul 23, 2019	20.51	20.52	20.49	20.50	1,409,608	+0.02(+0.11%)
Jul 22, 2019	20.45	20.49	20.45	20.48	2,448,950	+0.04(+0.18%)
Jul 19, 2019	20.48	20.49	20.44	20.44	1,711,319	-0.03(-0.15%)
Jul 18, 2019	20.45	20.48	20.42	20.47	2,997,629	+0.02(+0.07%)
Jul 17, 2019	20.49	20.49	20.45	20.45	2,148,220	-0.02(-0.11%)
Jul 16, 2019	20.52	20.52	20.46	20.48	2,121,276	-0.03(-0.15%)
Jul 15, 2019	20.50	20.52	20.47	20.51	2,224,638	+0.02(+0.11%)
Jul 12, 2019	20.47	20.49	20.45	20.49	1,637,789	+0.01(+0.04%)
Jul 11, 2019	20.52	20.52	20.46	20.48	3,068,399	-0.03(-0.15%)
Jul 10, 2019	20.50	20.52	20.49	20.51	1,340,234	+0.04(+0.18%)
Jul 09, 2019	20.45	20.47	20.45	20.47	1,386,612	+0.01(+0.04%)
Jul 08, 2019	20.49	20.49	20.45	20.46	1,526,510	-0.02(-0.11%)
Jul 05, 2019	20.48	20.50	20.47	20.49	1,487,948	-0.05(-0.22%)
Jul 03, 2019	20.50	20.54	20.49	20.53	1,397,990	+0.04(+0.18%)
Jul 02, 2019	20.49	20.51	20.47	20.49	2,492,524	+0.01(+0.04%)
Jul 01, 2019	20.54	20.54	20.47	20.49	4,939,473	+0.03(+0.13%)
Jun 28, 2019	20.46	20.48	20.45	20.46	2,167,690	-0.01(-0.07%)
Jun 27, 2019	20.44	20.47	20.44	20.47	2,502,030	+0.05(+0.26%)
Jun 26, 2019	20.45	20.47	20.41	20.42	2,286,618	-0.01(-0.04%)
Jun 25, 2019	20.49	20.49	20.42	20.43	2,018,437	-0.06(-0.29%)
Jun 24, 2019	20.50	20.50	20.48	20.49	2,156,571	-0.02(-0.07%)
Jun 21, 2019	20.50	20.51	20.48	20.50	2,890,564	-0.01(-0.04%)
Jun 20, 2019	20.47	20.54	20.47	20.51	2,390,441	+0.07(+0.33%)
Jun 19, 2019	20.41	20.46	20.36	20.44	3,369,671	+0.05(+0.26%)
Jun 18, 2019	20.37	20.39	20.36	20.39	2,470,215	+0.08(+0.41%)
Jun 17, 2019	20.34	20.34	20.30	20.31	1,851,036	-0.02(-0.11%)
Jun 14, 2019	20.33	20.35	20.32	20.33	807,260	-0.02(-0.07%)
Jun 13, 2019	20.35	20.35	20.32	20.35	932,761	+0.04(+0.19%)
Jun 12, 2019	20.35	20.35	20.31	20.31	1,439,125	-0.05(-0.22%)
Jun 11, 2019	20.38	20.41	20.32	20.35	2,685,978	+0.02(+0.11%)
Jun 10, 2019	20.33	20.35	20.32	20.33	4,992,455	+0.03(+0.15%)
Jun 07, 2019	20.32	20.34	20.29	20.30	3,185,650	+0.03(+0.15%)
Jun 06, 2019	20.25	20.30	20.23	20.27	2,088,966	+0.04(+0.19%)
Jun 05, 2019	20.26	20.26	20.22	20.23	5,287,318	+0.02(+0.07%)
Jun 04, 2019	20.11	20.22	20.11	20.22	4,988,621	+0.17(+0.82%)
Jun 03, 2019	20.11	20.12	20.04	20.05	19,440,024	-0.03(-0.16%)
May 31, 2019	20.14	20.17	20.08	20.08	2,724,731	-0.08(-0.41%)
May 30, 2019	20.18	20.21	20.17	20.17	2,613,142	+0.01(+0.07%)
May 29, 2019	20.19	20.19	20.14	20.15	8,421,587	-0.06(-0.30%)
May 28, 2019	20.24	20.25	20.20	20.21	7,268,980	-0.01(-0.04%)
May 24, 2019	20.25	20.25	20.19	20.22	2,666,556	+0.00(+0.00%)
May 23, 2019	20.26	20.26	20.20	20.22	1,194,935	-0.07(-0.37%)
May 22, 2019	20.29	20.29	20.26	20.29	1,066,520	+0.00(+0.00%)
May 21, 2019	20.29	20.30	20.28	20.29	792,951	+0.04(+0.18%)
May 20, 2019	20.27	20.29	20.24	20.26	1,711,239	+0.00(+0.00%)
May 17, 2019	20.24	20.29	20.24	20.26	2,714,166	+0.00(+0.00%)
May 16, 2019	20.23	20.29	20.23	20.26	2,322,303	+0.04(+0.22%)
May 15, 2019	20.20	20.22	20.17	20.21	2,015,783	+0.01(+0.04%)
May 14, 2019	20.21	20.23	20.19	20.20	4,205,716	+0.04(+0.19%)
May 13, 2019	20.21	20.23	20.17	20.17	3,351,482	-0.10(-0.52%)
May 10, 2019	20.23	20.31	20.21	20.27	3,170,205	+0.03(+0.15%)
May 09, 2019	20.23	20.26	20.19	20.24	3,594,885	-0.04(-0.18%)
May 08, 2019	20.27	20.30	20.26	20.28	5,302,888	+0.01(+0.04%)
May 07, 2019	20.32	20.33	20.25	20.27	4,778,735	-0.07(-0.37%)
May 06, 2019	20.28	20.36	20.28	20.35	9,114,731	+0.00(+0.00%)
May 03, 2019	20.34	20.35	20.32	20.35	2,597,415	+0.03(+0.15%)
May 02, 2019	20.33	20.33	20.28	20.32	4,246,561	-0.01(-0.04%)