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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	21.95	21.98	21.87	21.90	10,836,037	-0.02(-0.07%)
Feb 25, 2021	22.02	22.02	21.89	21.91	10,124,973	-0.12(-0.55%)
Feb 24, 2021	22.00	22.05	21.98	22.03	5,632,152	+0.02(+0.11%)
Feb 23, 2021	21.94	22.02	21.92	22.01	7,867,378	+0.05(+0.22%)
Feb 22, 2021	21.99	22.00	21.95	21.96	7,096,398	-0.02(-0.11%)
Feb 19, 2021	21.99	22.02	21.98	21.98	4,935,673	+0.00(+0.00%)
Feb 18, 2021	21.98	22.00	21.96	21.98	14,584,938	+0.00(+0.00%)
Feb 17, 2021	21.95	22.00	21.95	21.98	6,988,130	+0.01(+0.04%)
Feb 16, 2021	22.01	22.01	21.97	21.98	4,078,271	-0.02(-0.11%)
Feb 12, 2021	21.97	22.02	21.97	22.00	2,828,868	+0.03(+0.15%)
Feb 11, 2021	21.98	21.98	21.95	21.97	4,493,668	+0.02(+0.11%)
Feb 10, 2021	21.98	21.98	21.93	21.94	5,601,312	-0.01(-0.04%)
Feb 09, 2021	21.98	21.98	21.94	21.95	3,554,046	-0.04(-0.18%)
Feb 08, 2021	21.94	21.99	21.94	21.99	4,949,409	+0.07(+0.33%)
Feb 05, 2021	21.95	21.97	21.92	21.92	3,830,924	+0.02(+0.11%)
Feb 04, 2021	21.90	21.92	21.89	21.90	4,008,081	+0.03(+0.15%)
Feb 03, 2021	21.89	21.90	21.85	21.86	5,819,837	-0.01(-0.04%)
Feb 02, 2021	21.86	21.88	21.85	21.87	3,934,291	+0.06(+0.30%)
Feb 01, 2021	21.80	21.82	21.74	21.81	6,483,919	+0.08(+0.36%)
Jan 29, 2021	21.78	21.83	21.72	21.73	7,245,186	-0.06(-0.30%)
Jan 28, 2021	21.79	21.86	21.78	21.79	9,025,768	+0.05(+0.22%)
Jan 27, 2021	21.79	21.80	21.71	21.74	4,488,078	-0.05(-0.22%)
Jan 26, 2021	21.82	21.82	21.79	21.79	4,106,597	-0.01(-0.04%)
Jan 25, 2021	21.81	21.81	21.74	21.80	4,206,507	+0.01(+0.04%)
Jan 22, 2021	21.80	21.82	21.78	21.79	5,998,418	-0.02(-0.11%)
Jan 21, 2021	21.85	21.86	21.80	21.82	3,918,586	-0.01(-0.04%)
Jan 20, 2021	21.81	21.83	21.79	21.83	7,083,855	+0.06(+0.26%)
Jan 19, 2021	21.77	21.79	21.74	21.77	5,585,729	+0.04(+0.19%)
Jan 15, 2021	21.74	21.76	21.71	21.73	7,060,673	-0.02(-0.11%)
Jan 14, 2021	21.78	21.78	21.73	21.75	11,494,191	+0.01(+0.04%)
Jan 13, 2021	21.70	21.77	21.70	21.74	5,947,229	+0.05(+0.22%)
Jan 12, 2021	21.70	21.72	21.65	21.70	5,177,451	+0.03(+0.15%)
Jan 11, 2021	21.69	21.72	21.66	21.66	3,006,634	-0.07(-0.33%)
Jan 08, 2021	21.74	21.75	21.69	21.74	6,651,913	+0.03(+0.15%)
Jan 07, 2021	21.69	21.74	21.69	21.70	8,004,173	+0.05(+0.22%)
Jan 06, 2021	21.66	21.73	21.66	21.66	11,798,336	+0.00(+0.00%)
Jan 05, 2021	21.66	21.69	21.64	21.66	4,328,945	+0.00(+0.00%)
Jan 04, 2021	21.73	21.73	21.61	21.66	5,798,668	-0.05(-0.22%)
Dec 31, 2020		21.70	21.70	21.70	3,415,487	+0.02(+0.07%)
Dec 30, 2020	21.69	21.70	21.67	21.69	3,415,487	+0.04(+0.19%)
Dec 29, 2020	21.69	21.69	21.65	21.65	3,750,627	+0.01(+0.04%)
Dec 28, 2020	21.68	21.68	21.63	21.64	4,266,300	+0.00(+0.00%)
Dec 24, 2020	21.62	21.65	21.62	21.64	1,784,786	+0.04(+0.19%)
Dec 23, 2020	21.55	21.62	21.55	21.60	1,881,907	+0.08(+0.37%)
Dec 22, 2020	21.50	21.53	21.50	21.52	4,959,293	+0.03(+0.15%)
Dec 21, 2020	21.52	21.54	21.47	21.49	3,860,128	-0.07(-0.34%)
Dec 18, 2020	21.60	21.60	21.53	21.56	9,379,630	+0.02(+0.09%)
Dec 17, 2020	21.52	21.56	21.48	21.54	4,293,524	+0.02(+0.07%)
Dec 16, 2020	21.52	21.53	21.46	21.52	4,187,833	-0.02(-0.07%)
Dec 15, 2020	21.48	21.54	21.48	21.54	4,347,666	+0.08(+0.37%)
Dec 14, 2020	21.52	21.52	21.44	21.46	5,430,230	-0.01(-0.04%)
Dec 11, 2020	21.46	21.50	21.43	21.47	7,969,958	+0.00(+0.00%)
Dec 10, 2020	21.44	21.49	21.41	21.47	10,711,021	+0.02(+0.07%)
Dec 09, 2020	21.50	21.50	21.41	21.45	8,257,436	-0.01(-0.04%)
Dec 08, 2020	21.48	21.48	21.44	21.46	6,508,048	+0.00(+0.00%)
Dec 07, 2020	21.48	21.49	21.43	21.46	11,866,826	-0.01(-0.04%)
Dec 04, 2020	21.44	21.48	21.43	21.47	5,969,020	+0.08(+0.37%)
Dec 03, 2020	21.40	21.44	21.39	21.39	7,822,692	+0.02(+0.11%)
Dec 02, 2020	21.35	21.41	21.33	21.36	9,190,982	+0.02(+0.07%)