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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.94	18.97	18.94	18.95	846,546	+0.01(+0.04%)
Jul 28, 2017	18.94	18.97	18.94	18.94	722,145	+0.00(+0.00%)
Jul 27, 2017	18.97	18.97	18.93	18.94	758,062	-0.02(-0.11%)
Jul 26, 2017	18.95	18.97	18.94	18.97	1,525,260	+0.02(+0.11%)
Jul 25, 2017	18.95	18.95	18.93	18.94	882,974	+0.01(+0.04%)
Jul 24, 2017	18.92	18.94	18.92	18.94	666,576	+0.01(+0.04%)
Jul 21, 2017	18.94	18.96	18.92	18.93	460,948	-0.01(-0.07%)
Jul 20, 2017	18.95	18.96	18.92	18.94	1,260,905	+0.01(+0.04%)
Jul 19, 2017	18.92	18.94	18.92	18.94	2,491,765	+0.03(+0.18%)
Jul 18, 2017	18.90	18.91	18.89	18.90	1,698,285	+0.01(+0.04%)
Jul 17, 2017	18.89	18.90	18.88	18.90	1,787,480	+0.01(+0.04%)
Jul 14, 2017	18.86	18.90	18.86	18.89	2,327,606	+0.02(+0.11%)
Jul 13, 2017	18.84	18.87	18.84	18.87	4,637,701	+0.03(+0.18%)
Jul 12, 2017	18.83	18.85	18.82	18.84	4,729,771	+0.05(+0.29%)
Jul 11, 2017	18.77	18.80	18.76	18.78	1,251,563	-0.01(-0.04%)
Jul 10, 2017	18.78	18.80	18.77	18.79	1,082,871	+0.03(+0.14%)
Jul 07, 2017	18.76	18.79	18.76	18.76	2,273,595	-0.01(-0.07%)
Jul 06, 2017	18.82	18.82	18.77	18.78	967,763	-0.05(-0.29%)
Jul 05, 2017	18.85	18.86	18.82	18.83	3,356,974	+0.01(+0.07%)
Jul 03, 2017	18.84	18.86	18.82	18.82	864,666	-0.00(-0.00%)
Jun 30, 2017	18.82	18.82	18.79	18.82	3,010,317	+0.02(+0.11%)
Jun 29, 2017	18.80	18.82	18.76	18.80	1,622,918	-0.02(-0.11%)
Jun 28, 2017	18.79	18.82	18.78	18.82	1,085,038	+0.07(+0.36%)
Jun 27, 2017	18.79	18.81	18.75	18.75	3,419,999	-0.03(-0.18%)
Jun 26, 2017	18.78	18.80	18.77	18.78	939,910	+0.01(+0.04%)
Jun 23, 2017	18.74	18.78	18.73	18.78	1,275,827	+0.05(+0.29%)
Jun 22, 2017	18.70	18.74	18.70	18.72	5,408,384	+0.03(+0.14%)
Jun 21, 2017	18.80	18.80	18.69	18.70	4,402,003	-0.09(-0.50%)
Jun 20, 2017	18.82	18.82	18.78	18.79	2,649,333	-0.03(-0.18%)
Jun 19, 2017	18.80	18.84	18.80	18.82	2,117,752	+0.04(+0.22%)
Jun 16, 2017	18.83	18.83	18.78	18.78	1,176,631	-0.04(-0.21%)
Jun 15, 2017	18.82	18.84	18.81	18.82	1,257,221	-0.04(-0.21%)
Jun 14, 2017	18.88	18.88	18.84	18.86	1,388,235	-0.01(-0.07%)
Jun 13, 2017	18.86	18.88	18.83	18.88	4,037,305	+0.03(+0.14%)
Jun 12, 2017	18.82	18.86	18.82	18.85	1,701,667	+0.04(+0.21%)
Jun 09, 2017	18.83	18.84	18.78	18.81	1,876,913	+0.00(+0.00%)
Jun 08, 2017	18.82	18.82	18.78	18.81	1,316,948	-0.01(-0.07%)
Jun 07, 2017	18.86	18.88	18.79	18.82	4,747,905	-0.03(-0.14%)
Jun 06, 2017	18.86	18.86	18.84	18.85	1,565,795	-0.01(-0.07%)
Jun 05, 2017	18.87	18.87	18.85	18.86	4,175,688	+0.00(+0.00%)
Jun 02, 2017	18.86	18.87	18.84	18.86	3,733,269	+0.01(+0.04%)
Jun 01, 2017	18.85	18.87	18.82	18.86	2,716,074	+0.01(+0.07%)
May 31, 2017	18.84	18.85	18.82	18.84	4,451,134	+0.00(+0.00%)
May 30, 2017	18.82	18.84	18.82	18.84	3,454,850	+0.02(+0.11%)
May 26, 2017	18.82	18.83	18.81	18.82	808,416	+0.00(+0.00%)
May 25, 2017	18.82	18.84	18.80	18.82	2,997,304	+0.00(+0.00%)
May 24, 2017	18.80	18.82	18.79	18.82	1,122,618	+0.03(+0.18%)
May 23, 2017	18.81	18.81	18.78	18.79	1,403,800	-0.01(-0.07%)
May 22, 2017	18.79	18.80	18.77	18.80	1,676,303	+0.04(+0.21%)
May 19, 2017	18.77	18.78	18.74	18.76	2,643,821	+0.02(+0.11%)
May 18, 2017	18.70	18.76	18.69	18.74	2,404,018	+0.01(+0.07%)
May 17, 2017	18.76	18.77	18.72	18.73	1,238,282	-0.07(-0.36%)
May 16, 2017	18.80	18.80	18.78	18.80	2,386,821	+0.02(+0.11%)
May 15, 2017	18.78	18.80	18.75	18.78	2,146,042	+0.03(+0.14%)
May 12, 2017	18.77	18.77	18.72	18.75	3,944,320	-0.01(-0.07%)
May 11, 2017	18.76	18.76	18.74	18.76	1,269,870	+0.01(+0.04%)
May 10, 2017	18.74	18.76	18.72	18.76	3,376,703	+0.04(+0.21%)
May 09, 2017	18.75	18.76	18.71	18.72	3,522,789	-0.01(-0.04%)
May 08, 2017	18.71	18.73	18.70	18.72	2,346,047	+0.03(+0.14%)
May 05, 2017	18.71	18.71	18.65	18.70	2,240,173	+0.01(+0.07%)
May 04, 2017	18.74	18.75	18.68	18.68	3,981,329	-0.06(-0.32%)
May 03, 2017	18.72	18.74	18.72	18.74	3,314,522	+0.02(+0.11%)
May 02, 2017	18.72	18.74	18.70	18.72	3,408,214	+0.02(+0.11%)