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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.46	20.48	20.45	20.46	2,167,718	-0.02(-0.07%)
Jun 27, 2019	20.44	20.47	20.44	20.47	2,502,063	+0.05(+0.26%)
Jun 26, 2019	20.45	20.47	20.41	20.42	2,286,647	-0.01(-0.04%)
Jun 25, 2019	20.49	20.49	20.42	20.43	2,018,463	-0.06(-0.29%)
Jun 24, 2019	20.50	20.50	20.48	20.49	2,156,599	-0.02(-0.07%)
Jun 21, 2019	20.50	20.51	20.48	20.50	2,890,602	-0.01(-0.04%)
Jun 20, 2019	20.47	20.54	20.47	20.51	2,390,472	+0.07(+0.33%)
Jun 19, 2019	20.41	20.46	20.36	20.44	3,369,714	+0.05(+0.26%)
Jun 18, 2019	20.37	20.39	20.36	20.39	2,470,247	+0.08(+0.41%)
Jun 17, 2019	20.34	20.34	20.30	20.31	1,851,060	-0.02(-0.11%)
Jun 14, 2019	20.33	20.35	20.32	20.33	807,270	-0.01(-0.07%)
Jun 13, 2019	20.35	20.35	20.32	20.35	932,773	+0.04(+0.18%)
Jun 12, 2019	20.35	20.35	20.31	20.31	1,439,143	-0.04(-0.22%)
Jun 11, 2019	20.38	20.41	20.32	20.35	2,686,013	+0.02(+0.11%)
Jun 10, 2019	20.33	20.35	20.32	20.33	4,992,519	+0.03(+0.15%)
Jun 07, 2019	20.32	20.34	20.29	20.30	3,185,691	+0.03(+0.15%)
Jun 06, 2019	20.25	20.30	20.22	20.27	2,088,993	+0.04(+0.19%)
Jun 05, 2019	20.25	20.26	20.22	20.23	5,287,387	+0.01(+0.07%)
Jun 04, 2019	20.11	20.22	20.11	20.22	4,988,686	+0.17(+0.82%)
Jun 03, 2019	20.10	20.12	20.04	20.05	19,440,276	-0.03(-0.16%)
May 31, 2019	20.14	20.17	20.08	20.08	2,724,766	-0.08(-0.41%)
May 30, 2019	20.18	20.21	20.17	20.17	2,613,176	+0.02(+0.07%)
May 29, 2019	20.19	20.19	20.14	20.15	8,421,695	-0.06(-0.30%)
May 28, 2019	20.24	20.25	20.20	20.21	7,269,074	-0.01(-0.04%)
May 24, 2019	20.25	20.25	20.19	20.22	2,666,590	+0.00(+0.00%)
May 23, 2019	20.26	20.26	20.20	20.22	1,194,950	-0.07(-0.37%)
May 22, 2019	20.29	20.29	20.26	20.29	1,066,534	+0.00(+0.00%)
May 21, 2019	20.29	20.30	20.28	20.29	792,961	+0.04(+0.18%)
May 20, 2019	20.27	20.29	20.24	20.26	1,711,261	+0.00(+0.00%)
May 17, 2019	20.24	20.29	20.24	20.26	2,714,201	+0.00(+0.00%)
May 16, 2019	20.23	20.29	20.23	20.26	2,322,333	+0.04(+0.22%)
May 15, 2019	20.20	20.22	20.17	20.21	2,015,809	+0.01(+0.04%)
May 14, 2019	20.21	20.23	20.19	20.20	4,205,771	+0.04(+0.19%)
May 13, 2019	20.21	20.23	20.17	20.17	3,351,525	-0.10(-0.52%)
May 10, 2019	20.23	20.31	20.21	20.27	3,170,246	+0.03(+0.15%)
May 09, 2019	20.23	20.26	20.19	20.24	3,594,932	-0.04(-0.18%)
May 08, 2019	20.27	20.30	20.26	20.28	5,302,957	+0.01(+0.04%)
May 07, 2019	20.32	20.33	20.25	20.27	4,778,797	-0.07(-0.37%)
May 06, 2019	20.28	20.36	20.28	20.35	9,114,848	+0.00(+0.00%)
May 03, 2019	20.34	20.35	20.32	20.35	2,597,448	+0.03(+0.15%)
May 02, 2019	20.33	20.33	20.28	20.32	4,246,615	-0.01(-0.04%)
May 01, 2019	20.36	20.38	20.31	20.32	2,930,993	-0.04(-0.18%)
Apr 30, 2019	20.35	20.37	20.34	20.36	1,272,154	+0.01(+0.07%)
Apr 29, 2019	20.37	20.37	20.35	20.35	1,834,713	-0.01(-0.07%)
Apr 26, 2019	20.35	20.36	20.34	20.36	1,542,781	+0.03(+0.15%)
Apr 25, 2019	20.34	20.34	20.30	20.33	4,171,023	-0.01(-0.04%)
Apr 24, 2019	20.35	20.35	20.32	20.34	2,020,862	+0.01(+0.04%)
Apr 23, 2019	20.31	20.35	20.29	20.33	2,161,047	+0.03(+0.15%)
Apr 22, 2019	20.31	20.32	20.29	20.30	2,050,540	+0.00(+0.00%)
Apr 18, 2019	20.32	20.32	20.28	20.30	2,306,176	+0.00(+0.00%)
Apr 17, 2019	20.34	20.34	20.29	20.30	1,410,791	-0.01(-0.07%)
Apr 16, 2019	20.34	20.35	20.32	20.32	3,404,209	-0.01(-0.07%)
Apr 15, 2019	20.34	20.35	20.32	20.33	3,965,956	-0.01(-0.04%)
Apr 12, 2019	20.34	20.34	20.31	20.34	3,722,375	+0.03(+0.15%)
Apr 11, 2019	20.32	20.32	20.29	20.31	1,769,898	+0.01(+0.07%)
Apr 10, 2019	20.26	20.29	20.26	20.29	2,307,998	+0.05(+0.26%)
Apr 09, 2019	20.23	20.26	20.23	20.24	1,920,586	+0.01(+0.04%)
Apr 08, 2019	20.24	20.26	20.23	20.23	1,403,161	+0.00(+0.00%)
Apr 05, 2019	20.24	20.26	20.23	20.23	1,481,371	+0.03(+0.15%)
Apr 04, 2019	20.20	20.21	20.20	20.20	2,319,830	+0.01(+0.07%)
Apr 03, 2019	20.23	20.23	20.19	20.19	5,191,206	-0.01(-0.04%)
Apr 02, 2019	20.20	20.21	20.18	20.20	2,444,527	+0.00(+0.00%)