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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	21.92	21.99	21.89	21.96	3,832,195	+0.01(+0.04%)
Dec 29, 2022	21.76	21.97	21.72	21.95	4,633,918	+0.28(+1.30%)
Dec 28, 2022	21.95	21.99	21.66	21.67	11,988,274	-0.25(-1.16%)
Dec 27, 2022	22.12	22.12	21.92	21.92	2,145,884	-0.19(-0.86%)
Dec 23, 2022	22.03	22.13	22.01	22.11	1,864,115	+0.06(+0.29%)
Dec 22, 2022	22.09	22.13	22.00	22.05	2,717,281	-0.10(-0.45%)
Dec 21, 2022	22.11	22.20	22.10	22.15	2,196,409	+0.12(+0.53%)
Dec 20, 2022	21.99	22.08	21.96	22.03	3,151,388	-0.04(-0.16%)
Dec 19, 2022	22.10	22.12	22.04	22.07	6,242,904	-0.06(-0.27%)
Dec 16, 2022	22.11	22.17	22.08	22.13	4,677,044	-0.07(-0.32%)
Dec 15, 2022	22.18	22.25	22.12	22.20	6,873,471	-0.08(-0.36%)
Dec 14, 2022	22.37	22.39	22.16	22.28	6,410,620	-0.13(-0.56%)
Dec 13, 2022	22.45	22.51	22.25	22.41	7,420,425	+0.23(+1.01%)
Dec 12, 2022	22.18	22.22	22.14	22.18	3,031,816	+0.03(+0.12%)
Dec 09, 2022	22.08	22.20	22.08	22.16	4,327,447	+0.03(+0.12%)
Dec 08, 2022	22.16	22.16	22.07	22.13	8,502,156	+0.01(+0.04%)
Dec 07, 2022	22.05	22.15	22.05	22.12	5,331,084	+0.06(+0.29%)
Dec 06, 2022	22.12	22.14	22.02	22.06	6,869,313	-0.06(-0.28%)
Dec 05, 2022	22.21	22.21	22.08	22.12	3,973,441	-0.14(-0.65%)
Dec 02, 2022	22.12	22.27	22.11	22.26	5,242,931	-0.02(-0.08%)
Dec 01, 2022	22.30	22.30	22.20	22.28	5,795,371	+0.05(+0.21%)
Nov 30, 2022	21.99	22.23	21.94	22.23	5,454,859	+0.26(+1.18%)
Nov 29, 2022	21.88	22.00	21.86	21.98	6,793,557	+0.08(+0.37%)
Nov 28, 2022	22.02	22.03	21.88	21.89	4,014,075	-0.13(-0.61%)
Nov 25, 2022	22.09	22.09	22.01	22.03	2,270,185	-0.05(-0.24%)
Nov 23, 2022	21.96	22.09	21.96	22.08	2,635,733	+0.10(+0.45%)
Nov 22, 2022	21.92	22.00	21.89	21.98	3,038,706	+0.11(+0.49%)
Nov 21, 2022	21.87	21.91	21.84	21.88	2,381,915	-0.01(-0.04%)
Nov 18, 2022	21.93	21.94	21.83	21.89	3,849,598	+0.03(+0.12%)
Nov 17, 2022	21.79	21.88	21.78	21.86	7,190,496	-0.08(-0.37%)
Nov 16, 2022	21.95	21.98	21.93	21.94	6,903,345	-0.04(-0.20%)
Nov 15, 2022	22.00	22.01	21.86	21.98	10,459,519	+0.19(+0.86%)
Nov 14, 2022	21.93	21.94	21.80	21.80	4,379,230	-0.15(-0.69%)
Nov 11, 2022	21.91	22.04	21.84	21.95	5,069,689	+0.04(+0.16%)
Nov 10, 2022	21.83	21.91	21.73	21.91	11,931,768	+0.54(+2.51%)
Nov 09, 2022	21.55	21.55	21.34	21.38	6,784,027	-0.21(-0.95%)
Nov 08, 2022	21.62	21.65	21.53	21.58	5,691,148	+0.00(+0.00%)
Nov 07, 2022	21.63	21.64	21.55	21.58	4,910,070	-0.01(-0.04%)
Nov 04, 2022	21.62	21.65	21.48	21.59	5,553,087	+0.11(+0.50%)
Nov 03, 2022	21.39	21.50	21.33	21.48	6,938,652	-0.05(-0.25%)
Nov 02, 2022	21.71		21.53	21.54	13,259,226	-0.16(-0.74%)
Nov 01, 2022	21.79	21.79	21.60	21.70	7,127,099	+0.09(+0.42%)
Oct 31, 2022	21.75	21.75	21.59	21.61	6,709,514	-0.26(-1.18%)
Oct 28, 2022	21.72	21.88	21.72	21.86	28,798,952	+0.14(+0.66%)
Oct 27, 2022	21.63	21.77	21.58	21.72	6,657,240	+0.14(+0.66%)
Oct 26, 2022	21.50	21.65	21.48	21.58	6,068,359	+0.04(+0.17%)
Oct 25, 2022	21.45	21.57	21.43	21.54	7,107,609	+0.13(+0.62%)
Oct 24, 2022	21.41	21.45	21.31	21.41	6,051,139	+0.03(+0.12%)
Oct 21, 2022	21.24	21.43	21.22	21.38	10,562,674	+0.12(+0.54%)
Oct 20, 2022	21.37	21.48	21.21	21.27	12,134,743	-0.05(-0.25%)
Oct 19, 2022	21.39	21.41	21.27	21.32	6,361,473	-0.13(-0.62%)
Oct 18, 2022	21.53	21.56	21.38	21.45	5,057,325	+0.11(+0.50%)
Oct 17, 2022	21.31	21.41	21.29	21.35	5,596,687	+0.20(+0.97%)
Oct 14, 2022	21.31	21.35	21.09	21.14	5,894,680	-0.06(-0.29%)
Oct 13, 2022	20.92	21.26	20.91	21.20	9,481,363	+0.00(+0.00%)
Oct 12, 2022	21.19	21.24	21.16	21.20	5,943,153	+0.05(+0.25%)
Oct 11, 2022	21.12	21.29	21.12	21.15	8,078,390	+0.05(+0.25%)
Oct 10, 2022	21.31	21.35	21.02	21.10	2,603,757	-0.22(-1.04%)
Oct 07, 2022	21.37	21.43	21.31	21.32	7,571,110	-0.15(-0.71%)
Oct 06, 2022	21.53	21.58	21.45	21.47	5,760,507	-0.06(-0.29%)
Oct 05, 2022	21.48	21.57	21.37	21.53	4,029,599	-0.03(-0.12%)
Oct 04, 2022	21.42	21.57	21.41	21.56	5,410,755	+0.31(+1.47%)