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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	22.34	22.39	22.28	22.29	7,063,977	-0.07(-0.30%)
Jan 28, 2021	22.35	22.42	22.34	22.35	8,800,024	+0.05(+0.22%)
Jan 27, 2021	22.34	22.36	22.27	22.30	4,375,827	-0.05(-0.22%)
Jan 26, 2021	22.38	22.38	22.34	22.35	4,003,887	-0.01(-0.04%)
Jan 25, 2021	22.37	22.37	22.29	22.36	4,101,298	+0.01(+0.04%)
Jan 22, 2021	22.36	22.38	22.34	22.35	5,848,392	-0.02(-0.11%)
Jan 21, 2021	22.41	22.42	22.36	22.38	3,820,579	-0.01(-0.04%)
Jan 20, 2021	22.37	22.39	22.35	22.39	6,906,681	+0.06(+0.26%)
Jan 19, 2021	22.33	22.35	22.30	22.33	5,446,025	+0.04(+0.19%)
Jan 15, 2021	22.30	22.32	22.27	22.29	6,884,079	-0.02(-0.11%)
Jan 14, 2021	22.34	22.34	22.29	22.31	11,206,710	+0.01(+0.04%)
Jan 13, 2021	22.26	22.33	22.26	22.30	5,798,483	+0.05(+0.22%)
Jan 12, 2021	22.25	22.28	22.20	22.25	5,047,958	+0.03(+0.15%)
Jan 11, 2021	22.24	22.28	22.22	22.22	2,931,435	-0.07(-0.33%)
Jan 08, 2021	22.30	22.31	22.25	22.29	6,485,542	+0.03(+0.15%)
Jan 07, 2021	22.24	22.29	22.24	22.26	7,803,980	+0.05(+0.22%)
Jan 06, 2021	22.22	22.29	22.21	22.21	11,503,248	+0.00(+0.00%)
Jan 05, 2021	22.21	22.24	22.20	22.21	4,220,674	+0.00(+0.00%)
Jan 04, 2021	22.29	22.29	22.16	22.21	5,653,638	-0.05(-0.22%)
Dec 31, 2020		22.26	22.26	22.26	3,330,063	+0.02(+0.07%)
Dec 30, 2020	22.24	22.26	22.23	22.24	3,330,063	+0.04(+0.19%)
Dec 29, 2020	22.24	22.25	22.20	22.20	3,656,820	+0.01(+0.04%)
Dec 28, 2020	22.24	22.24	22.19	22.20	4,159,595	+0.00(+0.00%)
Dec 24, 2020	22.18	22.20	22.18	22.20	1,740,147	+0.04(+0.19%)
Dec 23, 2020	22.10	22.17	22.10	22.15	1,834,838	+0.08(+0.37%)
Dec 22, 2020	22.05	22.08	22.05	22.07	4,835,256	+0.03(+0.15%)
Dec 21, 2020	22.07	22.09	22.02	22.04	3,763,583	-0.07(-0.34%)
Dec 18, 2020	22.15	22.15	22.08	22.11	9,145,036	+0.02(+0.09%)
Dec 17, 2020	22.08	22.11	22.04	22.09	4,186,105	+0.02(+0.07%)
Dec 16, 2020	22.07	22.09	22.01	22.08	4,083,059	-0.02(-0.07%)
Dec 15, 2020	22.04	22.09	22.03	22.09	4,238,893	+0.08(+0.37%)
Dec 14, 2020	22.08	22.08	22.00	22.01	5,294,373	-0.01(-0.04%)
Dec 11, 2020	22.01	22.05	21.98	22.02	7,770,560	+0.00(+0.00%)
Dec 10, 2020	22.00	22.04	21.96	22.02	10,443,046	+0.02(+0.07%)
Dec 09, 2020	22.05	22.05	21.96	22.00	8,050,845	-0.01(-0.04%)
Dec 08, 2020	22.04	22.04	22.00	22.01	6,345,225	+0.00(+0.00%)
Dec 07, 2020	22.04	22.04	21.98	22.01	11,569,933	-0.01(-0.04%)
Dec 04, 2020	21.99	22.04	21.98	22.02	5,819,683	+0.08(+0.38%)
Dec 03, 2020	21.95	21.99	21.94	21.94	7,626,979	+0.02(+0.11%)
Dec 02, 2020	21.90	21.96	21.88	21.91	8,961,036	+0.02(+0.07%)
Dec 01, 2020	21.89	21.91	21.86	21.90	4,691,003	+0.08(+0.35%)
Nov 30, 2020	21.83	21.84	21.79	21.82	5,464,999	-0.01(-0.04%)
Nov 27, 2020	21.86	21.86	21.83	21.83	1,974,462	+0.02(+0.08%)
Nov 25, 2020	21.81	21.84	21.79	21.81	5,310,488	+0.00(+0.00%)
Nov 24, 2020	21.80	21.84	21.79	21.81	8,433,181	+0.07(+0.30%)
Nov 23, 2020	21.75	21.76	21.72	21.75	2,713,267	+0.06(+0.26%)
Nov 20, 2020	21.72	21.73	21.69	21.69	4,097,632	-0.04(-0.19%)
Nov 19, 2020	21.66	21.75	21.65	21.73	6,036,791	+0.07(+0.30%)
Nov 18, 2020	21.70	21.74	21.66	21.66	5,312,243	-0.03(-0.15%)
Nov 17, 2020	21.65	21.73	21.65	21.70	7,801,024	+0.01(+0.04%)
Nov 16, 2020	21.66	21.70	21.63	21.69	2,506,058	+0.11(+0.53%)
Nov 13, 2020	21.52	21.60	21.52	21.57	5,019,544	+0.06(+0.27%)
Nov 12, 2020	21.61	21.61	21.51	21.52	7,255,406	-0.10(-0.45%)
Nov 11, 2020	21.65	21.66	21.59	21.61	2,754,386	-0.02(-0.08%)
Nov 10, 2020	21.62	21.68	21.57	21.63	10,561,871	+0.02(+0.11%)
Nov 09, 2020	21.84	21.84	21.61	21.61	11,124,674	+0.14(+0.65%)
Nov 06, 2020	21.53	21.54	21.44	21.47	7,177,022	-0.05(-0.23%)
Nov 05, 2020	21.57	21.59	21.48	21.52	7,158,803	+0.08(+0.38%)
Nov 04, 2020	21.36	21.52	21.35	21.43	10,134,178	+0.12(+0.58%)
Nov 03, 2020	21.21	21.31	21.20	21.31	13,416,480	+0.16(+0.77%)