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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.82	18.82	18.79	18.82	3,010,278	+0.02(+0.11%)
Jun 29, 2017	18.80	18.82	18.76	18.80	1,622,897	-0.02(-0.11%)
Jun 28, 2017	18.79	18.82	18.78	18.82	1,085,024	+0.07(+0.36%)
Jun 27, 2017	18.79	18.81	18.75	18.75	3,419,955	-0.03(-0.18%)
Jun 26, 2017	18.78	18.80	18.77	18.78	939,898	+0.01(+0.04%)
Jun 23, 2017	18.74	18.78	18.73	18.78	1,275,810	+0.05(+0.29%)
Jun 22, 2017	18.70	18.74	18.70	18.72	5,408,315	+0.03(+0.14%)
Jun 21, 2017	18.80	18.80	18.69	18.70	4,401,946	-0.09(-0.50%)
Jun 20, 2017	18.82	18.82	18.78	18.79	2,649,299	-0.03(-0.18%)
Jun 19, 2017	18.80	18.84	18.80	18.82	2,117,725	+0.04(+0.21%)
Jun 16, 2017	18.83	18.83	18.78	18.78	1,176,615	-0.04(-0.21%)
Jun 15, 2017	18.82	18.84	18.81	18.82	1,257,205	-0.04(-0.21%)
Jun 14, 2017	18.88	18.88	18.84	18.86	1,388,217	-0.01(-0.07%)
Jun 13, 2017	18.86	18.88	18.83	18.88	4,037,253	+0.03(+0.14%)
Jun 12, 2017	18.82	18.86	18.82	18.85	1,701,645	+0.04(+0.21%)
Jun 09, 2017	18.83	18.84	18.78	18.81	1,876,888	+0.00(+0.00%)
Jun 08, 2017	18.82	18.82	18.78	18.81	1,316,931	-0.01(-0.07%)
Jun 07, 2017	18.86	18.88	18.79	18.82	4,747,844	-0.03(-0.14%)
Jun 06, 2017	18.86	18.86	18.84	18.85	1,565,775	-0.01(-0.07%)
Jun 05, 2017	18.87	18.87	18.85	18.86	4,175,635	+0.00(+0.00%)
Jun 02, 2017	18.86	18.87	18.84	18.86	3,733,221	+0.01(+0.04%)
Jun 01, 2017	18.85	18.87	18.82	18.86	2,716,039	+0.01(+0.07%)
May 31, 2017	18.84	18.85	18.82	18.84	4,451,077	+0.00(+0.00%)
May 30, 2017	18.82	18.84	18.82	18.84	3,454,806	+0.02(+0.11%)
May 26, 2017	18.82	18.83	18.81	18.82	808,405	+0.00(+0.00%)
May 25, 2017	18.82	18.84	18.80	18.82	2,997,266	+0.00(+0.00%)
May 24, 2017	18.80	18.82	18.79	18.82	1,122,603	+0.03(+0.18%)
May 23, 2017	18.81	18.81	18.78	18.79	1,403,782	-0.01(-0.07%)
May 22, 2017	18.79	18.80	18.77	18.80	1,676,281	+0.04(+0.21%)
May 19, 2017	18.77	18.78	18.74	18.76	2,643,787	+0.02(+0.11%)
May 18, 2017	18.70	18.76	18.69	18.74	2,403,987	+0.01(+0.07%)
May 17, 2017	18.76	18.77	18.72	18.73	1,238,267	-0.07(-0.36%)
May 16, 2017	18.80	18.80	18.78	18.80	2,386,791	+0.02(+0.11%)
May 15, 2017	18.78	18.80	18.75	18.78	2,146,015	+0.03(+0.14%)
May 12, 2017	18.77	18.77	18.72	18.75	3,944,270	-0.01(-0.07%)
May 11, 2017	18.76	18.76	18.74	18.76	1,269,854	+0.01(+0.04%)
May 10, 2017	18.74	18.76	18.72	18.76	3,376,660	+0.04(+0.21%)
May 09, 2017	18.75	18.76	18.71	18.72	3,522,744	-0.01(-0.04%)
May 08, 2017	18.71	18.73	18.70	18.72	2,346,017	+0.03(+0.14%)
May 05, 2017	18.71	18.71	18.65	18.70	2,240,145	+0.01(+0.07%)
May 04, 2017	18.74	18.75	18.68	18.68	3,981,278	-0.06(-0.32%)
May 03, 2017	18.72	18.74	18.72	18.74	3,314,480	+0.02(+0.11%)
May 02, 2017	18.72	18.74	18.70	18.72	3,408,171	+0.02(+0.11%)
May 01, 2017	18.72	18.72	18.69	18.70	1,251,028	+0.01(+0.08%)
Apr 28, 2017	18.70	18.71	18.68	18.69	4,228,367	+0.00(+0.00%)
Apr 27, 2017	18.72	18.72	18.68	18.69	1,910,224	-0.01(-0.04%)
Apr 26, 2017	18.72	18.72	18.70	18.70	2,394,283	-0.01(-0.07%)
Apr 25, 2017	18.71	18.74	18.68	18.71	5,701,888	+0.01(+0.07%)
Apr 24, 2017	18.70	18.70	18.67	18.70	1,118,969	+0.06(+0.32%)
Apr 21, 2017	18.64	18.64	18.59	18.64	2,404,634	+0.00(+0.00%)
Apr 20, 2017	18.62	18.64	18.60	18.64	4,450,866	+0.06(+0.32%)
Apr 19, 2017	18.62	18.64	18.58	18.58	1,213,156	-0.02(-0.11%)
Apr 18, 2017	18.59	18.61	18.57	18.60	4,460,563	+0.01(+0.04%)
Apr 17, 2017	18.56	18.60	18.55	18.59	2,300,128	+0.04(+0.22%)
Apr 13, 2017	18.56	18.60	18.55	18.55	1,924,717	-0.03(-0.18%)
Apr 12, 2017	18.60	18.60	18.57	18.58	916,978	+0.00(+0.00%)
Apr 11, 2017	18.60	18.60	18.57	18.58	2,255,122	-0.01(-0.04%)
Apr 10, 2017	18.60	18.60	18.58	18.59	2,136,391	+0.03(+0.14%)
Apr 07, 2017	18.58	18.60	18.56	18.56	937,463	-0.01(-0.04%)
Apr 06, 2017	18.56	18.58	18.55	18.57	748,561	+0.02(+0.11%)
Apr 05, 2017	18.59	18.60	18.54	18.55	2,962,307	-0.01(-0.04%)
Apr 04, 2017	18.56	18.56	18.54	18.56	1,016,256	+0.01(+0.07%)