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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	23.09	23.09	23.08	23.09	3,488,324	+0.01(+0.04%)
Aug 30, 2021	23.08	23.10	23.08	23.09	4,643,415	+0.02(+0.07%)
Aug 27, 2021	23.03	23.08	23.03	23.07	1,933,666	+0.04(+0.18%)
Aug 26, 2021	23.02	23.04	23.00	23.03	6,383,193	+0.00(+0.00%)
Aug 25, 2021	23.02	23.04	23.01	23.03	6,482,921	+0.02(+0.07%)
Aug 24, 2021	23.00	23.01	22.99	23.01	5,384,866	+0.04(+0.18%)
Aug 23, 2021	22.95	22.99	22.94	22.97	4,780,155	+0.05(+0.22%)
Aug 20, 2021	22.92	22.95	22.90	22.92	9,058,201	+0.02(+0.07%)
Aug 19, 2021	22.92	22.93	22.89	22.90	6,529,900	-0.03(-0.11%)
Aug 18, 2021	22.96	22.97	22.91	22.93	4,073,594	-0.03(-0.15%)
Aug 17, 2021	22.95	22.96	22.93	22.96	4,344,968	-0.03(-0.11%)
Aug 16, 2021	22.97	22.99	22.96	22.99	5,782,609	+0.02(+0.07%)
Aug 13, 2021	22.97	22.98	22.95	22.97	1,571,008	+0.01(+0.04%)
Aug 12, 2021	22.95	22.96	22.93	22.96	2,950,687	+0.02(+0.07%)
Aug 11, 2021	22.90	22.94	22.90	22.94	4,907,950	+0.04(+0.18%)
Aug 10, 2021	22.93	22.93	22.89	22.90	5,229,251	-0.02(-0.07%)
Aug 09, 2021	22.94	22.96	22.92	22.92	2,893,292	-0.05(-0.22%)
Aug 06, 2021	22.98	22.98	22.95	22.97	7,840,998	+0.02(+0.07%)
Aug 05, 2021	22.93	22.97	22.93	22.95	3,436,420	+0.03(+0.11%)
Aug 04, 2021	22.96	22.96	22.92	22.93	2,391,159	-0.03(-0.15%)
Aug 03, 2021	22.99	22.99	22.95	22.96	4,670,657	+0.01(+0.04%)
Aug 02, 2021	23.01	23.03	22.95	22.95	2,741,171	-0.05(-0.23%)
Jul 30, 2021	23.03	23.04	23.00	23.00	3,134,055	-0.03(-0.11%)
Jul 29, 2021	23.02	23.04	23.02	23.03	4,272,139	+0.03(+0.11%)
Jul 28, 2021	23.01	23.02	22.98	23.00	3,219,478	+0.02(+0.07%)
Jul 27, 2021	23.00	23.00	22.96	22.99	5,888,034	-0.03(-0.15%)
Jul 26, 2021	23.03	23.04	23.00	23.02	3,037,217	+0.00(+0.00%)
Jul 23, 2021	23.02	23.03	23.00	23.02	5,326,710	+0.03(+0.11%)
Jul 22, 2021	23.00	23.01	22.97	23.00	6,143,629	+0.00(+0.00%)
Jul 21, 2021	22.96	23.00	22.96	23.00	5,216,897	+0.04(+0.18%)
Jul 20, 2021	22.88	22.95	22.87	22.95	5,508,787	+0.08(+0.33%)
Jul 19, 2021	22.97	22.97	22.85	22.88	9,452,254	-0.13(-0.55%)
Jul 16, 2021	23.03	23.04	23.00	23.00	3,196,571	-0.03(-0.11%)
Jul 15, 2021	23.04	23.04	23.01	23.03	2,930,690	+0.00(+0.00%)
Jul 14, 2021	23.05	23.05	23.03	23.03	3,601,388	+0.02(+0.07%)
Jul 13, 2021	23.06	23.06	23.01	23.01	2,930,925	-0.04(-0.18%)
Jul 12, 2021	23.08	23.08	23.05	23.05	1,324,960	-0.03(-0.11%)
Jul 09, 2021	23.06	23.08	23.05	23.08	2,022,387	+0.03(+0.11%)
Jul 08, 2021	23.05	23.06	23.03	23.05	6,753,341	-0.03(-0.15%)
Jul 07, 2021	23.09	23.10	23.05	23.09	3,066,491	+0.00(+0.00%)
Jul 06, 2021	23.08	23.09	23.06	23.09	1,856,511	+0.01(+0.04%)
Jul 02, 2021	23.06	23.08	23.05	23.08	11,109,244	+0.03(+0.15%)
Jul 01, 2021	23.04	23.06	23.04	23.05	7,348,176	+0.01(+0.06%)
Jun 30, 2021	23.02	23.03	23.01	23.03	3,526,316	+0.01(+0.04%)
Jun 29, 2021	23.02	23.02	23.01	23.02	4,097,110	+0.02(+0.07%)
Jun 28, 2021	23.03	23.03	23.00	23.01	6,067,220	-0.01(-0.04%)
Jun 25, 2021	23.02	23.02	23.00	23.02	2,596,629	+0.01(+0.04%)
Jun 24, 2021	22.98	23.02	22.97	23.01	1,701,379	+0.03(+0.15%)
Jun 23, 2021	22.97	23.00	22.97	22.97	8,214,888	+0.00(+0.00%)
Jun 22, 2021	22.94	22.98	22.94	22.97	5,989,211	+0.02(+0.07%)
Jun 21, 2021	22.95	22.97	22.94	22.96	5,462,338	+0.04(+0.18%)
Jun 18, 2021	22.93	22.94	22.91	22.92	7,779,501	-0.03(-0.11%)
Jun 17, 2021	22.97	22.97	22.92	22.94	5,567,835	+0.00(+0.00%)
Jun 16, 2021	22.97	22.97	22.91	22.94	7,036,261	-0.01(-0.04%)
Jun 15, 2021	22.95	22.96	22.92	22.95	5,969,438	+0.00(+0.00%)
Jun 14, 2021	22.97	22.97	22.93	22.95	7,137,782	-0.01(-0.04%)
Jun 11, 2021	22.97	22.97	22.93	22.96	5,047,133	+0.00(+0.00%)
Jun 10, 2021	22.91	22.96	22.91	22.96	8,400,244	+0.05(+0.22%)
Jun 09, 2021	22.92	22.92	22.91	22.91	5,701,374	+0.01(+0.04%)
Jun 08, 2021	22.92	22.92	22.57	22.90	3,818,339	+0.00(+0.00%)
Jun 07, 2021	22.87	22.90	22.87	22.90	5,191,886	+0.03(+0.11%)
Jun 04, 2021	22.86	22.88	22.86	22.87	2,859,189	+0.02(+0.11%)
Jun 03, 2021	22.84	22.87	22.82	22.85	3,913,335	-0.02(-0.07%)
Jun 02, 2021	22.87	22.87	22.83	22.87	6,090,454	+0.01(+0.04%)