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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.11	19.14	19.10	19.11	1,673,067	-0.01(-0.04%)
Nov 29, 2018	19.12	19.16	19.10	19.12	2,192,737	-0.03(-0.15%)
Nov 28, 2018	19.04	19.15	19.01	19.15	2,579,281	+0.11(+0.60%)
Nov 27, 2018	19.02	19.04	19.00	19.04	2,667,991	-0.01(-0.04%)
Nov 26, 2018	19.04	19.08	19.01	19.04	2,758,694	+0.05(+0.26%)
Nov 23, 2018	19.01	19.03	18.97	18.99	2,404,543	-0.05(-0.26%)
Nov 21, 2018		19.04	19.04	19.04	0	+0.06(+0.34%)
Nov 20, 2018	18.99	19.03	18.95	18.98	4,358,364	-0.07(-0.37%)
Nov 19, 2018	19.05	19.09	19.02	19.05	5,702,904	+0.00(+0.00%)
Nov 16, 2018	19.08	19.09	19.03	19.05	18,848,936	-0.09(-0.45%)
Nov 15, 2018	19.06	19.14	19.04	19.14	1,743,642	+0.01(+0.04%)
Nov 14, 2018	19.20	19.22	19.10	19.13	2,997,159	-0.04(-0.22%)
Nov 13, 2018	19.20	19.21	19.15	19.17	3,263,427	-0.01(-0.07%)
Nov 12, 2018	19.27	19.28	19.18	19.19	6,839,759	-0.10(-0.52%)
Nov 09, 2018	19.34	19.34	19.27	19.29	2,008,157	-0.06(-0.33%)
Nov 08, 2018	19.37	19.40	19.35	19.35	3,193,336	-0.04(-0.18%)
Nov 07, 2018	19.33	19.38	19.33	19.38	3,843,817	+0.08(+0.41%)
Nov 06, 2018	19.30	19.31	19.29	19.31	695,854	+0.01(+0.04%)
Nov 05, 2018	19.27	19.30	19.26	19.30	1,999,210	+0.01(+0.07%)
Nov 02, 2018	19.31	19.31	19.24	19.29	3,150,887	+0.00(+0.00%)
Nov 01, 2018	19.24	19.30	19.23	19.29	6,534,539	+0.08(+0.43%)
Oct 31, 2018	19.22	19.27	19.20	19.20	3,094,154	+0.00(+0.00%)
Oct 30, 2018	19.17	19.21	19.15	19.20	3,043,560	+0.02(+0.11%)
Oct 29, 2018	19.26	19.27	19.15	19.18	3,561,072	-0.04(-0.22%)
Oct 26, 2018	19.22	19.26	19.20	19.22	3,903,485	-0.04(-0.18%)
Oct 25, 2018	19.25	19.27	19.23	19.26	1,679,299	+0.04(+0.18%)
Oct 24, 2018	19.32	19.32	19.21	19.22	2,009,879	-0.09(-0.44%)
Oct 23, 2018	19.27	19.32	19.26	19.31	8,230,106	-0.04(-0.18%)
Oct 22, 2018	19.33	19.37	19.32	19.34	3,311,343	+0.04(+0.22%)
Oct 19, 2018	19.33	19.34	19.29	19.30	3,829,643	-0.01(-0.04%)
Oct 18, 2018	19.33	19.35	19.29	19.31	3,604,661	-0.05(-0.26%)
Oct 17, 2018	19.37	19.39	19.35	19.36	2,059,519	-0.01(-0.07%)
Oct 16, 2018	19.35	19.39	19.35	19.37	2,774,459	+0.03(+0.15%)
Oct 15, 2018	19.36	19.37	19.33	19.34	8,482,407	-0.02(-0.11%)
Oct 12, 2018	19.37	19.39	19.32	19.37	11,380,704	+0.07(+0.37%)
Oct 11, 2018	19.32	19.36	19.28	19.29	3,155,348	+0.01(+0.04%)
Oct 10, 2018	19.36	19.36	19.28	19.29	6,389,814	-0.09(-0.44%)
Oct 09, 2018	19.39	19.40	19.37	19.37	2,649,284	-0.01(-0.07%)
Oct 08, 2018	19.41	19.41	19.36	19.39	1,370,835	-0.03(-0.15%)
Oct 05, 2018	19.46	19.46	19.40	19.42	3,834,857	-0.03(-0.15%)
Oct 04, 2018	19.48	19.48	19.41	19.44	3,473,218	-0.06(-0.29%)
Oct 03, 2018	19.54	19.54	19.49	19.50	2,858,381	-0.02(-0.11%)
Oct 02, 2018	19.53	19.54	19.51	19.52	2,337,417	-0.01(-0.04%)
Oct 01, 2018	19.52	19.54	19.51	19.53	2,457,583	+0.04(+0.21%)
Sep 28, 2018	19.47	19.49	19.47	19.49	1,347,811	+0.01(+0.04%)
Sep 27, 2018	19.47	19.49	19.46	19.48	2,229,663	+0.03(+0.15%)
Sep 26, 2018	19.45	19.48	19.45	19.45	1,356,367	+0.01(+0.04%)
Sep 25, 2018	19.44	19.45	19.42	19.45	1,939,588	+0.00(+0.00%)
Sep 24, 2018	19.42	19.45	19.42	19.45	1,055,109	+0.01(+0.07%)
Sep 21, 2018	19.44	19.45	19.42	19.43	1,153,992	+0.00(+0.00%)
Sep 20, 2018	19.42	19.44	19.42	19.43	809,359	+0.02(+0.11%)
Sep 19, 2018	19.44	19.45	19.41	19.41	1,989,365	-0.03(-0.15%)
Sep 18, 2018	19.44	19.45	19.43	19.44	1,077,152	+0.01(+0.04%)
Sep 17, 2018	19.45	19.45	19.42	19.43	693,616	-0.01(-0.07%)
Sep 14, 2018	19.43	19.45	19.42	19.45	1,009,867	+0.02(+0.11%)
Sep 13, 2018	19.42	19.44	19.42	19.42	2,208,138	+0.01(+0.04%)
Sep 12, 2018	19.40	19.42	19.39	19.42	3,193,023	+0.04(+0.18%)
Sep 11, 2018	19.35	19.38	19.35	19.38	1,171,193	+0.03(+0.15%)
Sep 10, 2018	19.37	19.37	19.35	19.35	845,387	+0.02(+0.11%)
Sep 07, 2018	19.33	19.35	19.32	19.33	1,174,946	-0.01(-0.04%)
Sep 06, 2018	19.35	19.36	19.33	19.34	1,145,400	+0.01(+0.04%)
Sep 05, 2018	19.35	19.35	19.33	19.33	1,730,408	-0.01(-0.04%)