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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	20.93	20.96	20.90	20.90	1,811,077	-0.03(-0.15%)
Aug 28, 2020	20.95	20.97	20.92	20.93	4,301,663	+0.01(+0.04%)
Aug 27, 2020	20.95	20.98	20.88	20.92	4,398,854	-0.03(-0.15%)
Aug 26, 2020	20.98	20.98	20.94	20.95	5,137,928	-0.01(-0.04%)
Aug 25, 2020	20.95	20.97	20.90	20.96	7,548,383	+0.03(+0.15%)
Aug 24, 2020	20.88	20.94	20.87	20.93	5,631,388	+0.09(+0.42%)
Aug 21, 2020	20.84	20.86	20.82	20.84	2,012,116	-0.02(-0.08%)
Aug 20, 2020	20.75	20.86	20.74	20.86	2,212,556	+0.10(+0.46%)
Aug 19, 2020	20.84	20.85	20.74	20.76	2,364,750	-0.07(-0.35%)
Aug 18, 2020	20.82	20.85	20.77	20.83	5,290,452	+0.02(+0.12%)
Aug 17, 2020	20.74	20.82	20.73	20.81	3,003,761	+0.10(+0.46%)
Aug 14, 2020	20.72	20.76	20.68	20.71	3,222,324	-0.02(-0.12%)
Aug 13, 2020	20.77	20.85	20.74	20.74	4,441,287	-0.06(-0.31%)
Aug 12, 2020	20.81	20.86	20.78	20.80	4,452,893	+0.05(+0.23%)
Aug 11, 2020	20.87	20.90	20.75	20.75	4,450,911	-0.10(-0.50%)
Aug 10, 2020	20.86	20.89	20.82	20.86	2,938,170	+0.02(+0.12%)
Aug 07, 2020	20.87	20.89	20.82	20.83	5,196,960	-0.06(-0.27%)
Aug 06, 2020	20.83	20.89	20.83	20.89	2,141,379	+0.06(+0.27%)
Aug 05, 2020	20.85	20.86	20.80	20.83	2,887,523	+0.02(+0.12%)
Aug 04, 2020	20.82	20.82	20.76	20.81	3,029,583	-0.01(-0.04%)
Aug 03, 2020	20.82	20.82	20.76	20.82	4,273,936	-0.01(-0.03%)
Jul 31, 2020	20.78	20.84	20.70	20.82	7,545,223	+0.02(+0.08%)
Jul 30, 2020	20.70	20.82	20.70	20.81	17,522,656	+0.07(+0.35%)
Jul 29, 2020	20.69	20.76	20.65	20.74	1,605,837	+0.10(+0.46%)
Jul 28, 2020	20.70	20.70	20.64	20.64	2,663,702	-0.06(-0.27%)
Jul 27, 2020	20.70	20.70	20.64	20.70	2,284,898	+0.03(+0.15%)
Jul 24, 2020	20.64	20.69	20.61	20.66	9,662,059	+0.03(+0.16%)
Jul 23, 2020	20.68	20.69	20.54	20.63	5,807,845	-0.03(-0.15%)
Jul 22, 2020	20.64	20.68	20.62	20.66	6,003,807	+0.02(+0.12%)
Jul 21, 2020	20.64	20.66	20.59	20.64	4,075,166	+0.06(+0.27%)
Jul 20, 2020	20.46	20.58	20.46	20.58	2,280,811	+0.10(+0.51%)
Jul 17, 2020	20.49	20.49	20.41	20.48	4,325,621	+0.06(+0.27%)
Jul 16, 2020	20.40	20.46	20.39	20.42	4,692,183	+0.01(+0.04%)
Jul 15, 2020	20.41	20.44	20.36	20.42	6,099,142	+0.10(+0.47%)
Jul 14, 2020	20.16	20.34	20.16	20.32	6,116,525	+0.14(+0.71%)
Jul 13, 2020	20.30	20.35	20.16	20.18	6,780,666	-0.07(-0.36%)
Jul 10, 2020	20.18	20.28	20.15	20.25	5,150,162	+0.06(+0.32%)
Jul 09, 2020	20.21	20.23	20.10	20.18	7,332,861	-0.06(-0.28%)
Jul 08, 2020	20.16	20.26	20.16	20.24	6,985,199	+0.02(+0.12%)
Jul 07, 2020	20.26	20.32	20.19	20.22	7,723,413	-0.07(-0.35%)
Jul 06, 2020	20.23	20.31	20.23	20.29	5,070,351	+0.12(+0.59%)
Jul 02, 2020	20.18	20.25	20.14	20.17	6,985,771	+0.10(+0.52%)
Jul 01, 2020	20.06	20.12	20.06	20.06	10,105,277	+0.03(+0.13%)
Jun 30, 2020	19.97	20.07	19.95	20.04	7,867,532	+0.19(+0.96%)
Jun 29, 2020	19.99	20.02	19.79	19.85	28,385,440	-0.14(-0.68%)
Jun 26, 2020	20.13	20.13	19.96	19.98	5,464,079	-0.15(-0.75%)
Jun 25, 2020	20.12	20.15	20.01	20.13	4,786,563	+0.00(+0.00%)
Jun 24, 2020	20.26	20.26	20.01	20.13	8,150,214	-0.17(-0.82%)
Jun 23, 2020	20.34	20.34	20.28	20.30	11,552,573	+0.04(+0.20%)
Jun 22, 2020	20.27	20.32	20.25	20.26	4,457,970	-0.02(-0.08%)
Jun 19, 2020	20.32	20.33	20.22	20.28	6,909,396	-0.01(-0.04%)
Jun 18, 2020	20.28	20.32	20.24	20.28	4,367,958	-0.03(-0.16%)
Jun 17, 2020	20.33	20.39	20.30	20.32	6,902,192	+0.00(+0.00%)
Jun 16, 2020	20.41	20.48	20.26	20.32	10,894,294	+0.08(+0.39%)
Jun 15, 2020	20.03	20.34	19.98	20.24	10,231,260	+0.14(+0.67%)
Jun 12, 2020	20.13	20.19	19.97	20.10	9,352,548	+0.17(+0.88%)
Jun 11, 2020	20.15	20.15	19.89	19.93	9,439,652	-0.41(-2.03%)
Jun 10, 2020	20.36	20.43	20.27	20.34	12,443,852	-0.06(-0.27%)
Jun 09, 2020	20.43	20.43	20.32	20.39	5,274,391	-0.08(-0.39%)
Jun 08, 2020	20.51	20.51	20.43	20.47	5,491,300	+0.02(+0.12%)
Jun 05, 2020	20.46	20.55	20.44	20.45	9,673,506	+0.22(+1.10%)
Jun 04, 2020	20.26	20.27	20.18	20.23	6,705,565	-0.03(-0.16%)
Jun 03, 2020	20.22	20.31	20.21	20.26	7,733,831	+0.14(+0.67%)
Jun 02, 2020	20.03	20.15	19.99	20.12	5,020,408	+0.16(+0.80%)