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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	22.57	22.61	22.57	22.60	5,411,741	+0.06(+0.26%)
Mar 30, 2021	22.55	22.57	22.53	22.54	6,871,232	-0.03(-0.15%)
Mar 29, 2021	22.55	22.57	22.52	22.57	6,542,363	+0.02(+0.11%)
Mar 26, 2021	22.51	22.56	22.47	22.55	7,024,834	+0.06(+0.26%)
Mar 25, 2021	22.47	22.50	22.44	22.49	9,608,448	+0.02(+0.11%)
Mar 24, 2021	22.50	22.53	22.47	22.47	7,910,283	+0.01(+0.04%)
Mar 23, 2021	22.45	22.47	22.43	22.46	5,519,744	+0.01(+0.04%)
Mar 22, 2021	22.42	22.48	22.42	22.45	5,718,528	+0.02(+0.11%)
Mar 19, 2021	22.37	22.43	22.31	22.42	5,320,327	+0.09(+0.41%)
Mar 18, 2021	22.42	22.42	22.33	22.33	6,164,695	-0.12(-0.52%)
Mar 17, 2021	22.40	22.50	22.38	22.45	5,190,579	+0.04(+0.18%)
Mar 16, 2021	22.46	22.46	22.40	22.41	6,258,172	-0.05(-0.22%)
Mar 15, 2021	22.46	22.47	22.42	22.46	4,945,645	+0.00(+0.00%)
Mar 12, 2021	22.45	22.47	22.42	22.46	8,116,546	-0.02(-0.07%)
Mar 11, 2021	22.47	22.51	22.45	22.47	7,089,776	+0.05(+0.22%)
Mar 10, 2021	22.38	22.45	22.38	22.42	9,379,590	+0.07(+0.30%)
Mar 09, 2021	22.38	22.42	22.35	22.36	5,866,345	+0.03(+0.15%)
Mar 08, 2021	22.44	22.45	22.32	22.33	6,513,700	-0.11(-0.48%)
Mar 05, 2021	22.44	22.45	22.33	22.43	7,356,569	+0.05(+0.22%)
Mar 04, 2021	22.44	22.48	22.32	22.38	7,779,989	-0.02(-0.11%)
Mar 03, 2021	22.44	22.45	22.39	22.41	9,554,236	-0.04(-0.18%)
Mar 02, 2021	22.49	22.49	22.43	22.45	5,654,505	-0.02(-0.07%)
Mar 01, 2021	22.38	22.49	22.38	22.47	8,228,579	+0.15(+0.69%)
Feb 26, 2021	22.37	22.39	22.29	22.31	10,633,376	-0.02(-0.07%)
Feb 25, 2021	22.44	22.44	22.30	22.33	9,935,611	-0.12(-0.55%)
Feb 24, 2021	22.42	22.47	22.39	22.45	5,526,817	+0.02(+0.11%)
Feb 23, 2021	22.35	22.44	22.34	22.43	7,720,238	+0.05(+0.22%)
Feb 22, 2021	22.41	22.42	22.37	22.38	6,963,678	-0.02(-0.11%)
Feb 19, 2021	22.41	22.44	22.39	22.40	4,843,364	+0.00(+0.00%)
Feb 18, 2021	22.40	22.42	22.38	22.40	14,312,163	+0.00(+0.00%)
Feb 17, 2021	22.37	22.42	22.37	22.40	6,857,434	+0.01(+0.04%)
Feb 16, 2021	22.43	22.43	22.39	22.39	4,001,997	-0.02(-0.11%)
Feb 12, 2021	22.39	22.44	22.39	22.42	2,775,962	+0.03(+0.15%)
Feb 11, 2021	22.39	22.40	22.37	22.39	4,409,626	+0.02(+0.11%)
Feb 10, 2021	22.39	22.40	22.35	22.36	5,496,554	-0.01(-0.04%)
Feb 09, 2021	22.40	22.40	22.36	22.37	3,487,576	-0.04(-0.18%)
Feb 08, 2021	22.36	22.41	22.36	22.41	4,856,843	+0.07(+0.33%)
Feb 05, 2021	22.37	22.39	22.34	22.34	3,759,277	+0.02(+0.11%)
Feb 04, 2021	22.32	22.34	22.30	22.31	3,933,120	+0.03(+0.15%)
Feb 03, 2021	22.30	22.31	22.27	22.28	5,710,991	-0.01(-0.04%)
Feb 02, 2021	22.28	22.30	22.26	22.29	3,860,710	+0.07(+0.30%)
Feb 01, 2021	22.21	22.24	22.16	22.22	6,362,654	+0.08(+0.36%)
Jan 29, 2021	22.19	22.25	22.13	22.14	7,109,569	-0.07(-0.30%)
Jan 28, 2021	22.21	22.27	22.19	22.21	8,856,821	+0.05(+0.22%)
Jan 27, 2021	22.20	22.22	22.13	22.16	4,404,069	-0.05(-0.22%)
Jan 26, 2021	22.23	22.23	22.20	22.21	4,029,729	-0.01(-0.04%)
Jan 25, 2021	22.23	22.23	22.15	22.22	4,127,768	+0.01(+0.04%)
Jan 22, 2021	22.22	22.23	22.19	22.21	5,886,138	-0.02(-0.11%)
Jan 21, 2021	22.27	22.27	22.22	22.23	3,845,237	-0.01(-0.04%)
Jan 20, 2021	22.23	22.25	22.20	22.24	6,951,258	+0.06(+0.26%)
Jan 19, 2021	22.18	22.21	22.16	22.18	5,481,174	+0.04(+0.19%)
Jan 15, 2021	22.16	22.18	22.13	22.14	6,928,509	-0.02(-0.11%)
Jan 14, 2021	22.19	22.19	22.14	22.17	11,279,040	+0.01(+0.04%)
Jan 13, 2021	22.12	22.18	22.11	22.16	5,835,907	+0.05(+0.22%)
Jan 12, 2021	22.11	22.13	22.06	22.11	5,080,538	+0.03(+0.15%)
Jan 11, 2021	22.10	22.13	22.08	22.08	2,950,355	-0.07(-0.33%)
Jan 08, 2021	22.16	22.16	22.10	22.15	6,527,401	+0.03(+0.15%)
Jan 07, 2021	22.10	22.15	22.10	22.12	7,854,348	+0.05(+0.22%)
Jan 06, 2021	22.08	22.14	22.07	22.07	11,577,492	+0.00(+0.00%)
Jan 05, 2021	22.07	22.10	22.05	22.07	4,247,914	+0.00(+0.00%)