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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.98	22.98	22.65	22.95	4,903,683	+0.00(+0.00%)
May 27, 2021	22.97	22.99	22.94	22.95	4,495,859	+0.00(+0.00%)
May 26, 2021	22.94	22.96	22.94	22.95	2,622,850	+0.01(+0.04%)
May 25, 2021	22.96	22.96	22.92	22.94	5,568,655	-0.01(-0.04%)
May 24, 2021	22.93	22.96	22.92	22.95	7,169,853	+0.05(+0.22%)
May 21, 2021	22.92	22.93	22.88	22.90	4,803,800	+0.03(+0.11%)
May 20, 2021	22.84	22.91	22.84	22.88	4,426,248	+0.05(+0.22%)
May 19, 2021	22.82	22.87	22.81	22.83	6,153,974	-0.04(-0.18%)
May 18, 2021	22.92	22.92	22.86	22.87	2,173,671	-0.04(-0.18%)
May 17, 2021	22.90	22.93	22.89	22.91	4,157,004	+0.02(+0.07%)
May 14, 2021	22.89	22.92	22.89	22.89	7,900,394	+0.03(+0.15%)
May 13, 2021	22.87	22.89	22.84	22.86	12,336,185	+0.03(+0.11%)
May 12, 2021	22.89	22.89	22.83	22.84	6,003,987	-0.07(-0.29%)
May 11, 2021	22.89	22.90	22.85	22.90	6,535,576	-0.01(-0.04%)
May 10, 2021	22.93	22.94	22.90	22.91	5,800,342	+0.00(+0.00%)
May 07, 2021	22.96	22.96	22.91	22.91	5,678,514	-0.01(-0.04%)
May 06, 2021	22.94	22.94	22.90	22.92	2,798,689	-0.02(-0.07%)
May 05, 2021	22.90	22.94	22.89	22.94	8,815,003	+0.04(+0.18%)
May 04, 2021	22.90	22.91	22.86	22.89	7,521,706	-0.01(-0.04%)
May 03, 2021	22.92	22.93	22.89	22.90	3,084,036	-0.02(-0.07%)
Apr 30, 2021	22.89	22.92	22.89	22.92	9,357,165	+0.03(+0.11%)
Apr 29, 2021	22.93	22.93	22.88	22.89	3,417,009	+0.01(+0.04%)
Apr 28, 2021	22.87	22.91	22.84	22.89	7,894,272	+0.03(+0.11%)
Apr 27, 2021	22.89	22.89	22.85	22.86	5,546,559	-0.02(-0.07%)
Apr 26, 2021	22.88	22.89	22.86	22.88	3,340,331	+0.01(+0.04%)
Apr 23, 2021	22.86	22.89	22.84	22.87	4,642,593	+0.03(+0.15%)
Apr 22, 2021	22.88	22.88	22.82	22.84	4,231,154	-0.02(-0.11%)
Apr 21, 2021	22.83	22.86	22.81	22.86	5,086,845	+0.04(+0.18%)
Apr 20, 2021	22.82	22.84	22.80	22.82	6,209,214	-0.02(-0.07%)
Apr 19, 2021	22.84	22.85	22.83	22.84	5,135,961	-0.01(-0.04%)
Apr 16, 2021	22.91	22.91	22.84	22.84	3,517,754	-0.03(-0.15%)
Apr 15, 2021	22.88	22.89	22.84	22.88	3,211,781	+0.06(+0.26%)
Apr 14, 2021	22.82	22.86	22.81	22.82	5,769,638	-0.02(-0.07%)
Apr 13, 2021	22.81	22.84	22.78	22.84	4,939,878	+0.02(+0.07%)
Apr 12, 2021	22.79	22.82	22.78	22.82	7,892,162	+0.02(+0.07%)
Apr 09, 2021	22.81	22.83	22.79	22.80	4,106,043	-0.02(-0.07%)
Apr 08, 2021	22.82	22.84	22.81	22.82	7,339,000	+0.00(+0.00%)
Apr 07, 2021	22.82	22.83	22.80	22.82	5,748,365	+0.01(+0.04%)
Apr 06, 2021	22.79	22.83	22.79	22.81	8,071,160	+0.02(+0.07%)
Apr 05, 2021	22.83	22.83	22.77	22.79	4,160,268	+0.01(+0.04%)
Apr 01, 2021	22.75	22.79	22.74	22.79	8,119,028	+0.04(+0.19%)
Mar 31, 2021	22.71	22.75	22.71	22.74	5,377,037	+0.06(+0.26%)
Mar 30, 2021	22.69	22.71	22.68	22.69	6,827,168	-0.03(-0.15%)
Mar 29, 2021	22.69	22.72	22.66	22.72	6,500,409	+0.02(+0.11%)
Mar 26, 2021	22.65	22.70	22.62	22.69	6,979,786	+0.06(+0.26%)
Mar 25, 2021	22.62	22.64	22.59	22.64	9,546,831	+0.02(+0.11%)
Mar 24, 2021	22.64	22.68	22.61	22.61	7,859,557	+0.01(+0.04%)
Mar 23, 2021	22.59	22.62	22.58	22.60	5,484,347	+0.01(+0.04%)
Mar 22, 2021	22.57	22.63	22.57	22.59	5,681,856	+0.03(+0.11%)
Mar 19, 2021	22.51	22.58	22.46	22.57	5,286,209	+0.09(+0.41%)
Mar 18, 2021	22.56	22.56	22.47	22.48	6,125,163	-0.12(-0.52%)
Mar 17, 2021	22.54	22.64	22.53	22.59	5,157,293	+0.04(+0.18%)
Mar 16, 2021	22.60	22.61	22.54	22.55	6,218,040	-0.05(-0.22%)
Mar 15, 2021	22.60	22.61	22.56	22.60	4,913,930	+0.00(+0.00%)
Mar 12, 2021	22.59	22.61	22.57	22.60	8,064,497	-0.02(-0.07%)
Mar 11, 2021	22.62	22.65	22.59	22.62	7,044,311	+0.05(+0.22%)
Mar 10, 2021	22.53	22.59	22.53	22.57	9,319,441	+0.07(+0.30%)
Mar 09, 2021	22.52	22.56	22.49	22.50	5,828,726	+0.03(+0.15%)
Mar 08, 2021	22.59	22.59	22.46	22.47	6,471,929	-0.11(-0.48%)
Mar 05, 2021	22.59	22.59	22.48	22.58	7,309,393	+0.05(+0.22%)
Mar 04, 2021	22.59	22.63	22.46	22.53	7,730,098	-0.03(-0.11%)
Mar 03, 2021	22.59	22.59	22.54	22.55	9,492,967	-0.04(-0.18%)
Mar 02, 2021	22.64	22.64	22.58	22.59	5,618,245	-0.02(-0.07%)