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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	20.31	20.33	20.30	20.31	5,517,242	+0.04(+0.22%)
Mar 28, 2019	20.27	20.29	20.26	20.27	2,379,891	+0.01(+0.07%)
Mar 27, 2019	20.25	20.28	20.22	20.25	3,141,144	+0.03(+0.15%)
Mar 26, 2019	20.22	20.26	20.22	20.22	2,316,654	+0.02(+0.11%)
Mar 25, 2019	20.20	20.23	20.18	20.20	1,720,774	-0.01(-0.04%)
Mar 22, 2019	20.25	20.26	20.20	20.21	2,868,483	-0.06(-0.29%)
Mar 21, 2019	20.25	20.29	20.25	20.27	1,409,339	-0.01(-0.04%)
Mar 20, 2019	20.21	20.30	20.19	20.28	3,550,842	+0.07(+0.33%)
Mar 19, 2019	20.23	20.25	20.21	20.21	1,957,682	+0.00(+0.00%)
Mar 18, 2019	20.22	20.24	20.20	20.21	2,453,668	+0.00(+0.00%)
Mar 15, 2019	20.22	20.24	20.21	20.21	1,771,876	+0.01(+0.04%)
Mar 14, 2019	20.20	20.22	20.20	20.20	2,803,341	+0.00(+0.00%)
Mar 13, 2019	20.18	20.21	20.17	20.20	2,652,891	+0.04(+0.22%)
Mar 12, 2019	20.13	20.17	20.13	20.16	1,420,152	+0.03(+0.15%)
Mar 11, 2019	20.10	20.14	20.08	20.13	3,419,836	+0.04(+0.19%)
Mar 08, 2019	20.09	20.09	20.05	20.09	5,985,262	-0.02(-0.11%)
Mar 07, 2019	20.16	20.16	20.09	20.11	4,662,525	-0.02(-0.11%)
Mar 06, 2019	20.16	20.16	20.12	20.14	1,027,521	-0.04(-0.18%)
Mar 05, 2019	20.17	20.18	20.13	20.17	4,755,082	+0.01(+0.04%)
Mar 04, 2019	20.20	20.22	20.14	20.17	2,290,531	-0.03(-0.15%)
Mar 01, 2019	20.19	20.21	20.17	20.20	3,957,578	+0.04(+0.21%)
Feb 28, 2019	20.17	20.18	20.15	20.15	3,057,557	-0.01(-0.04%)
Feb 27, 2019	20.16	20.18	20.15	20.16	2,358,300	+0.01(+0.07%)
Feb 26, 2019	20.14	20.16	20.14	20.15	1,680,867	+0.01(+0.07%)
Feb 25, 2019	20.14	20.18	20.12	20.13	1,218,510	+0.03(+0.15%)
Feb 22, 2019	20.12	20.13	20.09	20.10	1,490,240	+0.01(+0.04%)
Feb 21, 2019	20.10	20.11	20.08	20.09	1,098,989	+0.00(+0.00%)
Feb 20, 2019	20.09	20.12	20.08	20.09	2,202,279	+0.01(+0.07%)
Feb 19, 2019	20.06	20.09	20.06	20.08	1,121,835	+0.01(+0.04%)
Feb 15, 2019	20.07	20.09	20.05	20.07	1,925,016	+0.05(+0.26%)
Feb 14, 2019	19.99	20.04	19.99	20.02	2,045,894	-0.01(-0.04%)
Feb 13, 2019	20.07	20.07	20.02	20.03	2,823,514	-0.02(-0.11%)
Feb 12, 2019	20.03	20.06	20.02	20.05	2,192,208	+0.07(+0.37%)
Feb 11, 2019	19.98	19.98	19.95	19.98	1,608,996	+0.01(+0.07%)
Feb 08, 2019	19.95	19.97	19.92	19.96	2,381,094	+0.00(+0.00%)
Feb 07, 2019	19.98	19.98	19.92	19.96	1,464,946	-0.06(-0.30%)
Feb 06, 2019	20.04	20.04	20.01	20.02	3,825,246	-0.02(-0.11%)
Feb 05, 2019	19.99	20.05	19.99	20.04	8,140,887	+0.06(+0.30%)
Feb 04, 2019	19.94	19.99	19.93	19.98	7,733,596	+0.04(+0.19%)
Feb 01, 2019	19.97	19.97	19.90	19.95	7,484,364	-0.01(-0.07%)
Jan 31, 2019	19.92	19.98	19.92	19.96	5,765,576	+0.04(+0.22%)
Jan 30, 2019	19.83	19.95	19.81	19.92	8,682,726	+0.13(+0.63%)
Jan 29, 2019	19.83	19.83	19.77	19.79	8,186,827	-0.02(-0.11%)
Jan 28, 2019	19.82	19.83	19.78	19.81	2,741,010	-0.03(-0.15%)
Jan 25, 2019	19.85	19.86	19.82	19.84	3,393,985	+0.03(+0.15%)
Jan 24, 2019	19.79	19.81	19.75	19.81	1,906,025	+0.02(+0.11%)
Jan 23, 2019	19.75	19.80	19.72	19.79	2,493,341	+0.04(+0.19%)
Jan 22, 2019	19.82	19.82	19.75	19.75	2,704,736	-0.08(-0.41%)
Jan 18, 2019	19.82	19.86	19.80	19.83	2,173,787	+0.06(+0.30%)
Jan 17, 2019	19.73	19.80	19.73	19.78	2,437,913	+0.03(+0.15%)
Jan 16, 2019	19.76	19.79	19.75	19.75	3,063,829	+0.00(+0.00%)
Jan 15, 2019	19.69	19.75	19.68	19.75	2,524,566	+0.07(+0.38%)
Jan 14, 2019	19.69	19.71	19.67	19.67	3,202,155	-0.06(-0.30%)
Jan 11, 2019	19.72	19.74	19.69	19.73	3,407,126	-0.06(-0.30%)
Jan 10, 2019	19.63	19.79	19.63	19.79	14,708,238	+0.13(+0.64%)
Jan 09, 2019	19.69	19.73	19.66	19.66	3,260,827	+0.00(+0.00%)
Jan 08, 2019	19.63	19.68	19.59	19.66	4,757,130	+0.10(+0.53%)
Jan 07, 2019	19.47	19.59	19.47	19.56	7,590,953	+0.13(+0.68%)
Jan 04, 2019	19.30	19.48	19.30	19.43	26,681,526	+0.24(+1.27%)
Jan 03, 2019	19.18	19.22	19.14	19.18	2,582,322	-0.01(-0.04%)