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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.63	19.65	19.63	19.64	1,987,232	+0.04(+0.18%)
Jul 30, 2018	19.59	19.61	19.58	19.61	1,165,004	+0.01(+0.07%)
Jul 27, 2018	19.59	19.61	19.58	19.59	1,275,148	-0.01(-0.04%)
Jul 26, 2018	19.59	19.61	19.59	19.60	1,183,085	+0.00(+0.00%)
Jul 25, 2018	19.58	19.60	19.56	19.60	820,852	+0.01(+0.07%)
Jul 24, 2018	19.57	19.58	19.56	19.58	1,299,279	+0.04(+0.18%)
Jul 23, 2018	19.57	19.57	19.54	19.55	1,358,084	+0.00(+0.00%)
Jul 20, 2018	19.55	19.56	19.53	19.55	838,228	+0.01(+0.07%)
Jul 19, 2018	19.53	19.54	19.53	19.53	1,126,229	-0.01(-0.07%)
Jul 18, 2018	19.53	19.55	19.53	19.55	1,380,960	+0.03(+0.15%)
Jul 17, 2018	19.52	19.53	19.52	19.52	1,923,651	-0.01(-0.04%)
Jul 16, 2018	19.53	19.54	19.52	19.53	2,063,311	+0.00(+0.00%)
Jul 13, 2018	19.53	19.54	19.52	19.53	2,002,746	+0.01(+0.04%)
Jul 12, 2018	19.50	19.53	19.49	19.52	883,977	+0.04(+0.18%)
Jul 11, 2018	19.48	19.49	19.47	19.48	776,322	-0.01(-0.04%)
Jul 10, 2018	19.51	19.52	19.49	19.49	1,346,096	-0.01(-0.04%)
Jul 09, 2018	19.50	19.52	19.47	19.50	1,405,247	+0.04(+0.18%)
Jul 06, 2018	19.45	19.48	19.44	19.46	2,233,944	+0.04(+0.18%)
Jul 05, 2018	19.40	19.45	19.39	19.43	1,359,560	+0.04(+0.22%)
Jul 03, 2018		19.38	19.38	19.38	0	+0.01(+0.04%)
Jul 02, 2018	19.37	19.38	19.34	19.38	1,335,541	+0.01(+0.03%)
Jun 29, 2018		19.44	19.37	19.37	1,980,982	-0.03(-0.15%)
Jun 28, 2018	19.41	19.41	19.36	19.40	1,146,812	-0.04(-0.22%)
Jun 27, 2018	19.47	19.49	19.43	19.44	1,830,030	-0.04(-0.18%)
Jun 26, 2018	19.49	19.49	19.46	19.48	1,856,420	-0.01(-0.04%)
Jun 25, 2018	19.50	19.50	19.46	19.49	1,531,004	-0.02(-0.11%)
Jun 22, 2018	19.51	19.53	19.50	19.51	1,429,942	+0.01(+0.04%)
Jun 21, 2018	19.53	19.53	19.49	19.50	3,010,089	-0.02(-0.11%)
Jun 20, 2018	19.53	19.54	19.51	19.52	3,144,560	+0.00(+0.00%)
Jun 19, 2018		19.53	19.53	19.52	1,531,574	-0.01(-0.04%)
Jun 18, 2018	19.52	19.54	19.51	19.53	1,855,687	+0.00(+0.00%)
Jun 15, 2018		19.54	19.53	19.53	1,076,267	-0.01(-0.04%)
Jun 14, 2018	19.53	19.55	19.51	19.53	1,389,565	+0.04(+0.22%)
Jun 13, 2018	19.50	19.52	19.48	19.49	1,248,183	-0.01(-0.04%)
Jun 12, 2018	19.49	19.51	19.48	19.50	1,538,969	+0.03(+0.15%)
Jun 11, 2018	19.46	19.49	19.46	19.47	1,971,431	+0.04(+0.18%)
Jun 08, 2018	19.44	19.46	19.43	19.44	1,622,317	-0.01(-0.07%)
Jun 07, 2018	19.44	19.46	19.42	19.45	2,755,446	+0.01(+0.07%)
Jun 06, 2018		19.44		19.44	2,991,270	+0.03(+0.15%)
Jun 05, 2018	19.39	19.41	19.38	19.41	2,520,638	+0.02(+0.11%)
Jun 04, 2018	19.38	19.39	19.37	19.39	1,698,781	+0.04(+0.18%)
Jun 01, 2018	19.36	19.36	19.34	19.35	2,115,758	+0.03(+0.16%)
May 31, 2018	19.33	19.33	19.31	19.32	2,524,684	-0.01(-0.04%)
May 30, 2018	19.30	19.33	19.30	19.33	3,268,370	+0.05(+0.26%)
May 29, 2018	19.32	19.33	19.26	19.28	9,968,981	-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	2,332,361	-0.01(-0.04%)
May 23, 2018	19.35	19.37	19.34	19.37	2,091,576	+0.01(+0.07%)
May 22, 2018	19.36	19.39	19.35	19.35	4,293,011	-0.01(-0.04%)
May 21, 2018	19.35	19.38	19.34	19.36	2,633,603	+0.02(+0.11%)
May 18, 2018	19.35	19.35	19.33	19.34	1,125,273	-0.01(-0.04%)
May 17, 2018	19.33	19.36	19.32	19.35	1,543,320	+0.01(+0.07%)
May 16, 2018	19.33	19.33	19.30	19.33	3,584,152	+0.01(+0.07%)
May 15, 2018	19.36	19.36	19.30	19.32	2,048,203	-0.06(-0.33%)
May 14, 2018	19.38	19.38	19.35	19.38	5,915,170	+0.02(+0.11%)
May 11, 2018	19.38	19.39	19.35	19.36	2,691,372	-0.01(-0.04%)
May 10, 2018	19.33	19.38	19.33	19.37	3,312,918	+0.04(+0.22%)
May 09, 2018	19.30	19.35	19.30	19.33	1,484,021	+0.01(+0.07%)
May 08, 2018	19.33	19.33	19.30	19.31	1,545,146	-0.01(-0.07%)
May 07, 2018	19.30	19.33	19.30	19.33	866,164	+0.02(+0.11%)
May 04, 2018	19.30	19.33	19.26	19.30	1,481,833	-0.01(-0.04%)
May 03, 2018	19.29	19.34	19.27	19.31	1,834,536	+0.02(+0.11%)
May 02, 2018	19.30	19.33	19.27	19.29	2,064,867	+0.00(+0.00%)