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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	23.37	23.39	23.37	23.39	3,440,415	+0.02(+0.07%)
Dec 30, 2021	23.40	23.40	23.37	23.37	3,540,135	-0.03(-0.11%)
Dec 29, 2021	23.40	23.42	23.39	23.40	4,034,294	-0.02(-0.07%)
Dec 28, 2021	23.44	23.44	23.40	23.41	5,042,708	-0.03(-0.11%)
Dec 27, 2021	23.40	23.44	23.40	23.44	2,506,982	+0.05(+0.22%)
Dec 23, 2021	23.37	23.41	23.36	23.39	5,089,469	+0.03(+0.11%)
Dec 22, 2021	23.28	23.36	23.28	23.36	4,624,108	+0.07(+0.30%)
Dec 21, 2021	23.24	23.29	23.23	23.29	4,141,326	+0.08(+0.33%)
Dec 20, 2021	23.22	23.22	23.18	23.22	5,082,449	-0.03(-0.11%)
Dec 17, 2021	23.25	23.25	23.21	23.24	8,808,514	-0.02(-0.08%)
Dec 16, 2021	23.30	23.30	23.24	23.26	12,766,848	-0.03(-0.11%)
Dec 15, 2021	23.24	23.28	23.19	23.28	8,377,713	+0.05(+0.22%)
Dec 14, 2021	23.22	23.25	23.20	23.23	4,928,334	-0.03(-0.15%)
Dec 13, 2021	23.23	23.28	23.22	23.27	6,664,424	+0.03(+0.15%)
Dec 10, 2021	23.25	23.26	23.22	23.23	3,318,678	+0.02(+0.07%)
Dec 09, 2021	23.28	23.28	23.21	23.22	6,334,216	-0.06(-0.26%)
Dec 08, 2021	23.27	23.28	23.24	23.28	9,358,869	+0.01(+0.04%)
Dec 07, 2021	23.26	23.30	23.23	23.27	8,503,173	+0.09(+0.37%)
Dec 06, 2021	23.15	23.22	23.13	23.18	5,827,973	+0.04(+0.19%)
Dec 03, 2021	23.13	23.15	23.09	23.14	6,475,948	+0.01(+0.04%)
Dec 02, 2021	23.03	23.15	23.03	23.13	12,309,096	+0.11(+0.48%)
Dec 01, 2021	23.07	23.12	23.01	23.02	8,380,973	-0.00(-0.02%)
Nov 30, 2021	23.07	23.10	23.07	23.02	13,805,677	-0.09(-0.37%)
Nov 29, 2021	23.05	23.12	23.05	23.11	7,181,643	+0.09(+0.37%)
Nov 26, 2021	23.07	23.07	22.99	23.02	3,250,567	-0.12(-0.52%)
Nov 24, 2021	23.13	23.14	23.08	23.14	5,772,591	+0.00(+0.00%)
Nov 23, 2021	23.17	23.18	23.13	23.14	2,357,368	-0.03(-0.15%)
Nov 22, 2021	23.24	23.24	23.17	23.18	4,407,341	-0.04(-0.18%)
Nov 19, 2021	23.24	23.25	23.21	23.22	2,386,306	-0.01(-0.04%)
Nov 18, 2021	23.28	23.28	23.22	23.23	4,090,301	-0.03(-0.15%)
Nov 17, 2021	23.29	23.29	23.25	23.26	3,941,097	-0.02(-0.07%)
Nov 16, 2021	23.26	23.28	23.26	23.28	3,066,292	+0.01(+0.04%)
Nov 15, 2021	23.31	23.31	23.26	23.27	2,839,421	-0.02(-0.07%)
Nov 12, 2021	23.31	23.32	23.29	23.29	1,874,031	-0.01(-0.04%)
Nov 11, 2021	23.31	23.31	23.29	23.30	1,559,262	+0.00(+0.00%)
Nov 10, 2021	23.36			23.30	6,472,490	-0.08(-0.33%)
Nov 09, 2021	23.37	23.38	23.35	23.37	2,207,136	+0.01(+0.04%)
Nov 08, 2021	23.41	23.41	23.36	23.37	3,715,707	-0.03(-0.11%)
Nov 05, 2021	23.37	23.39	23.36	23.39	3,427,050	+0.04(+0.18%)
Nov 04, 2021	23.33	23.35	23.31	23.35	5,440,455	+0.03(+0.15%)
Nov 03, 2021	23.27	23.31	23.25	23.31	2,914,523	+0.04(+0.18%)
Nov 02, 2021	23.24	23.28	23.23	23.27	5,154,310	+0.03(+0.15%)
Nov 01, 2021	23.28	23.34	23.24	23.24	3,295,960	-0.02(-0.10%)
Oct 29, 2021	23.27	23.28	23.25	23.26	1,987,654	-0.03(-0.11%)
Oct 28, 2021	23.28	23.29	23.26	23.29	3,543,056	+0.02(+0.07%)
Oct 27, 2021	23.27	23.29	23.25	23.27	3,214,506	-0.02(-0.07%)
Oct 26, 2021	23.28			23.29	3,525,347	+0.01(+0.04%)
Oct 25, 2021	23.26	23.28	23.23	23.28	2,463,066	+0.03(+0.15%)
Oct 22, 2021	23.27	23.27	23.23	23.24	3,902,649	-0.02(-0.07%)
Oct 21, 2021	23.31	23.31	23.26	23.26	3,571,147	-0.04(-0.18%)
Oct 20, 2021	23.30	23.30	23.29	23.30	1,426,473	+0.03(+0.11%)
Oct 19, 2021	23.28	23.29	23.27	23.28	1,689,107	+0.02(+0.07%)
Oct 18, 2021	23.25	23.28	23.24	23.26	4,265,480	-0.01(-0.04%)
Oct 15, 2021	23.31	23.31	23.27	23.27	3,111,158	-0.03(-0.15%)
Oct 14, 2021	23.24	23.30	23.24	23.30	11,479,753	+0.09(+0.40%)
Oct 13, 2021	23.18	23.22	23.17	23.21	5,335,320	+0.03(+0.11%)
Oct 12, 2021	23.16	23.20	23.16	23.18	3,366,161	+0.04(+0.18%)
Oct 11, 2021	23.21	23.21	23.14	23.14	2,562,286	-0.05(-0.22%)
Oct 08, 2021	23.24	23.24	23.18	23.19	4,628,360	-0.03(-0.15%)
Oct 07, 2021	23.24	23.28	23.22	23.23	4,680,462	+0.01(+0.04%)
Oct 06, 2021	23.18	23.24	23.17	23.22	4,396,640	-0.02(-0.07%)
Oct 05, 2021	23.24	23.27	23.22	23.24	2,331,716	+0.01(+0.04%)
Oct 04, 2021	23.30	23.30	23.23	23.23	4,546,286	-0.04(-0.18%)