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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.97	20.00	19.97	19.99	1,314,087	+0.01(+0.04%)
Sep 27, 2018	19.97	20.00	19.96	19.98	2,173,875	+0.03(+0.15%)
Sep 26, 2018	19.95	19.98	19.94	19.95	1,322,429	+0.01(+0.04%)
Sep 25, 2018	19.94	19.94	19.92	19.94	1,891,058	+0.00(+0.00%)
Sep 24, 2018	19.92	19.95	19.92	19.94	1,028,709	+0.01(+0.07%)
Sep 21, 2018	19.94	19.94	19.92	19.93	1,125,118	+0.00(+0.00%)
Sep 20, 2018	19.92	19.94	19.92	19.93	789,108	+0.02(+0.11%)
Sep 19, 2018	19.94	19.94	19.91	19.91	1,939,589	-0.03(-0.15%)
Sep 18, 2018	19.94	19.95	19.93	19.94	1,050,200	+0.01(+0.04%)
Sep 17, 2018	19.95	19.95	19.92	19.93	676,261	-0.01(-0.07%)
Sep 14, 2018	19.93	19.95	19.92	19.94	984,599	+0.02(+0.11%)
Sep 13, 2018	19.92	19.94	19.92	19.92	2,152,888	+0.01(+0.04%)
Sep 12, 2018	19.89	19.92	19.89	19.92	3,113,130	+0.04(+0.18%)
Sep 11, 2018	19.84	19.88	19.84	19.88	1,141,888	+0.03(+0.15%)
Sep 10, 2018	19.87	19.87	19.85	19.85	824,235	+0.02(+0.11%)
Sep 07, 2018	19.82	19.84	19.81	19.83	1,145,547	-0.01(-0.04%)
Sep 06, 2018	19.85	19.86	19.82	19.84	1,116,741	+0.01(+0.04%)
Sep 05, 2018	19.85	19.85	19.83	19.83	1,687,112	-0.01(-0.04%)
Sep 04, 2018	19.86	19.86	19.81	19.84	5,997,102	-0.03(-0.16%)
Aug 31, 2018		19.87	19.87	19.87	0	+0.03(+0.15%)
Aug 30, 2018	19.87	19.87	19.84	19.84	2,086,607	-0.01(-0.07%)
Aug 29, 2018	19.87	19.87	19.85	19.85	2,135,129	-0.01(-0.04%)
Aug 28, 2018	19.87	19.87	19.85	19.86	1,873,196	-0.01(-0.04%)
Aug 27, 2018	19.85	19.87	19.85	19.87	434,705	+0.01(+0.04%)
Aug 24, 2018	19.85	19.87	19.85	19.86	1,845,612	+0.03(+0.15%)
Aug 23, 2018	19.84	19.85	19.82	19.83	1,335,816	-0.01(-0.07%)
Aug 22, 2018	19.84	19.85	19.83	19.85	881,069	+0.01(+0.07%)
Aug 21, 2018	19.82	19.85	19.82	19.83	4,596,276	+0.02(+0.11%)
Aug 20, 2018	19.81	19.82	19.80	19.81	1,163,143	+0.01(+0.07%)
Aug 17, 2018	19.79	19.81	19.78	19.79	813,877	+0.01(+0.07%)
Aug 16, 2018	19.77	19.79	19.77	19.78	1,453,220	+0.01(+0.04%)
Aug 15, 2018	19.79	19.79	19.76	19.77	1,121,420	-0.02(-0.11%)
Aug 14, 2018	19.78	19.80	19.78	19.79	1,683,499	+0.03(+0.15%)
Aug 13, 2018	19.77	19.78	19.75	19.77	1,334,127	+0.01(+0.04%)
Aug 10, 2018	19.78	19.79	19.75	19.76	2,339,292	-0.04(-0.18%)
Aug 09, 2018	19.83	19.83	19.78	19.79	879,671	-0.03(-0.15%)
Aug 08, 2018	19.83	19.84	19.82	19.82	2,049,636	+0.00(+0.00%)
Aug 07, 2018	19.82	19.84	19.81	19.82	615,105	+0.01(+0.07%)
Aug 06, 2018	19.80	19.83	19.79	19.81	1,190,548	+0.01(+0.07%)
Aug 03, 2018	19.79	19.80	19.78	19.79	607,669	+0.01(+0.04%)
Aug 02, 2018	19.77	19.79	19.76	19.79	1,410,899	+0.01(+0.04%)
Aug 01, 2018	19.77	19.79	19.74	19.78	4,442,709	+0.01(+0.06%)
Jul 31, 2018	19.76	19.77	19.75	19.77	1,974,463	+0.04(+0.18%)
Jul 30, 2018	19.72	19.74	19.71	19.73	1,157,518	+0.01(+0.07%)
Jul 27, 2018	19.72	19.73	19.70	19.72	1,266,955	-0.01(-0.04%)
Jul 26, 2018	19.72	19.74	19.72	19.72	1,175,483	+0.00(+0.00%)
Jul 25, 2018	19.71	19.72	19.69	19.72	815,578	+0.01(+0.07%)
Jul 24, 2018	19.70	19.71	19.68	19.71	1,290,930	+0.04(+0.18%)
Jul 23, 2018	19.70	19.70	19.67	19.67	1,349,357	+0.00(+0.00%)
Jul 20, 2018	19.67	19.69	19.66	19.67	832,842	+0.01(+0.07%)
Jul 19, 2018	19.65	19.67	19.65	19.66	1,118,993	-0.01(-0.07%)
Jul 18, 2018	19.65	19.67	19.65	19.67	1,372,087	+0.03(+0.15%)
Jul 17, 2018	19.65	19.66	19.65	19.65	1,911,291	-0.01(-0.04%)
Jul 16, 2018	19.65	19.67	19.65	19.65	2,050,053	+0.00(+0.00%)
Jul 13, 2018	19.66	19.67	19.65	19.65	1,989,877	+0.01(+0.04%)
Jul 12, 2018	19.62	19.65	19.62	19.65	878,297	+0.04(+0.18%)
Jul 11, 2018	19.61	19.62	19.60	19.61	771,334	-0.01(-0.04%)
Jul 10, 2018	19.63	19.65	19.62	19.62	1,337,447	-0.01(-0.04%)
Jul 09, 2018	19.62	19.65	19.60	19.62	1,396,218	+0.04(+0.18%)
Jul 06, 2018	19.57	19.60	19.56	19.59	2,219,590	+0.04(+0.18%)
Jul 05, 2018	19.52	19.57	19.52	19.55	1,350,824	+0.04(+0.22%)
Jul 03, 2018		19.51	19.51	19.51	0	+0.01(+0.04%)