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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	20.80	20.88	20.79	20.86	10,776,916	+0.06(+0.31%)
Sep 29, 2020	20.79	20.81	20.72	20.79	5,117,140	+0.01(+0.04%)
Sep 28, 2020	20.74	20.81	20.73	20.79	7,137,312	+0.11(+0.55%)
Sep 25, 2020	20.65	20.72	20.64	20.67	6,091,456	-0.01(-0.04%)
Sep 24, 2020	20.67	20.75	20.62	20.68	9,796,026	-0.01(-0.04%)
Sep 23, 2020	20.88	20.88	20.68	20.69	8,290,355	-0.19(-0.89%)
Sep 22, 2020	20.84	20.87	20.78	20.87	11,174,700	+0.06(+0.31%)
Sep 21, 2020	20.87	20.89	20.77	20.81	8,456,039	-0.14(-0.65%)
Sep 18, 2020	21.00	21.01	20.93	20.95	4,632,840	-0.02(-0.08%)
Sep 17, 2020	20.95	20.99	20.92	20.96	5,641,983	-0.01(-0.04%)
Sep 16, 2020	20.99	21.06	20.96	20.97	5,832,700	+0.02(+0.08%)
Sep 15, 2020	20.95	20.99	20.93	20.95	4,387,691	+0.06(+0.27%)
Sep 14, 2020	20.96	20.98	20.89	20.90	4,751,298	-0.02(-0.08%)
Sep 11, 2020	20.91	20.94	20.84	20.91	4,332,683	+0.02(+0.12%)
Sep 10, 2020	20.96	20.99	20.88	20.89	7,312,514	-0.03(-0.15%)
Sep 09, 2020	20.89	20.97	20.87	20.92	5,605,336	+0.10(+0.50%)
Sep 08, 2020	20.82	20.91	20.81	20.82	6,466,531	-0.13(-0.62%)
Sep 04, 2020	20.97	21.02	20.82	20.95	8,485,768	+0.03(+0.15%)
Sep 03, 2020	21.03	21.03	20.88	20.91	6,722,250	-0.13(-0.61%)
Sep 02, 2020	21.04	21.08	20.98	21.04	5,679,969	+0.02(+0.12%)
Sep 01, 2020	20.94	21.03	20.91	21.02	3,920,272	+0.12(+0.59%)
Aug 31, 2020	20.93	20.96	20.90	20.90	1,811,054	-0.03(-0.15%)
Aug 28, 2020	20.95	20.97	20.92	20.93	4,301,607	+0.01(+0.04%)
Aug 27, 2020	20.95	20.98	20.88	20.92	4,398,797	-0.03(-0.15%)
Aug 26, 2020	20.98	20.98	20.94	20.95	5,137,862	-0.01(-0.04%)
Aug 25, 2020	20.95	20.97	20.90	20.96	7,548,286	+0.03(+0.15%)
Aug 24, 2020	20.88	20.94	20.87	20.93	5,631,315	+0.09(+0.42%)
Aug 21, 2020	20.84	20.86	20.82	20.84	2,012,090	-0.02(-0.08%)
Aug 20, 2020	20.75	20.86	20.74	20.86	2,212,527	+0.10(+0.46%)
Aug 19, 2020	20.84	20.85	20.74	20.76	2,364,719	-0.07(-0.35%)
Aug 18, 2020	20.82	20.85	20.77	20.83	5,290,384	+0.02(+0.12%)
Aug 17, 2020	20.74	20.82	20.73	20.81	3,003,722	+0.10(+0.47%)
Aug 14, 2020	20.72	20.76	20.68	20.71	3,222,283	-0.02(-0.12%)
Aug 13, 2020	20.77	20.85	20.74	20.74	4,441,229	-0.06(-0.31%)
Aug 12, 2020	20.81	20.86	20.78	20.80	4,452,836	+0.05(+0.23%)
Aug 11, 2020	20.87	20.90	20.75	20.75	4,450,853	-0.10(-0.50%)
Aug 10, 2020	20.86	20.89	20.82	20.86	2,938,132	+0.02(+0.12%)
Aug 07, 2020	20.87	20.89	20.82	20.83	5,196,893	-0.06(-0.27%)
Aug 06, 2020	20.83	20.89	20.83	20.89	2,141,351	+0.06(+0.27%)
Aug 05, 2020	20.85	20.86	20.80	20.83	2,887,486	+0.02(+0.12%)
Aug 04, 2020	20.82	20.82	20.76	20.81	3,029,543	-0.01(-0.04%)
Aug 03, 2020	20.82	20.82	20.76	20.82	4,273,881	-0.01(-0.03%)
Jul 31, 2020	20.78	20.84	20.70	20.82	7,545,126	+0.02(+0.08%)
Jul 30, 2020	20.70	20.82	20.70	20.81	17,522,432	+0.07(+0.35%)
Jul 29, 2020	20.69	20.76	20.65	20.74	1,605,817	+0.10(+0.46%)
Jul 28, 2020	20.70	20.70	20.64	20.64	2,663,668	-0.06(-0.27%)
Jul 27, 2020	20.70	20.70	20.64	20.70	2,284,868	+0.03(+0.15%)
Jul 24, 2020	20.64	20.69	20.61	20.66	9,661,935	+0.03(+0.16%)
Jul 23, 2020	20.68	20.69	20.54	20.63	5,807,771	-0.03(-0.15%)
Jul 22, 2020	20.64	20.68	20.62	20.66	6,003,730	+0.02(+0.12%)
Jul 21, 2020	20.64	20.66	20.59	20.64	4,075,114	+0.06(+0.27%)
Jul 20, 2020	20.46	20.58	20.46	20.58	2,280,781	+0.10(+0.51%)
Jul 17, 2020	20.49	20.49	20.41	20.48	4,325,565	+0.06(+0.27%)
Jul 16, 2020	20.40	20.46	20.39	20.42	4,692,123	+0.01(+0.04%)
Jul 15, 2020	20.41	20.44	20.36	20.42	6,099,064	+0.10(+0.47%)
Jul 14, 2020	20.16	20.34	20.16	20.32	6,116,446	+0.14(+0.71%)
Jul 13, 2020	20.30	20.35	20.16	20.18	6,780,579	-0.07(-0.36%)
Jul 10, 2020	20.18	20.28	20.15	20.25	5,150,096	+0.06(+0.32%)
Jul 09, 2020	20.21	20.23	20.10	20.18	7,332,767	-0.06(-0.28%)
Jul 08, 2020	20.16	20.26	20.16	20.24	6,985,110	+0.02(+0.12%)
Jul 07, 2020	20.26	20.32	20.19	20.22	7,723,314	-0.07(-0.35%)
Jul 06, 2020	20.23	20.31	20.23	20.29	5,070,286	+0.12(+0.59%)
Jul 02, 2020	20.18	20.25	20.14	20.17	6,985,681	+0.10(+0.52%)