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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	22.60	22.78	22.60	22.77	7,327,325	+0.21(+0.93%)
Mar 30, 2023	22.48	22.56	22.43	22.56	5,352,234	+0.12(+0.53%)
Mar 29, 2023	22.30	22.44	22.27	22.44	5,622,777	+0.23(+1.03%)
Mar 28, 2023	22.20	22.22	22.13	22.21	5,159,572	+0.00(+0.00%)
Mar 27, 2023	22.29	22.31	22.20	22.21	5,490,359	-0.02(-0.08%)
Mar 24, 2023	22.20	22.27	22.17	22.23	7,683,790	-0.02(-0.08%)
Mar 23, 2023	22.39	22.42	22.19	22.24	4,562,643	-0.05(-0.25%)
Mar 22, 2023	22.33	22.52	22.25	22.30	6,242,670	-0.02(-0.08%)
Mar 21, 2023	22.31	22.35	22.23	22.32	5,248,981	+0.17(+0.79%)
Mar 20, 2023	22.20	22.25	22.12	22.14	4,626,418	-0.07(-0.33%)
Mar 17, 2023	22.23	22.32	22.18	22.22	7,427,026	-0.12(-0.53%)
Mar 16, 2023	22.20	22.39	22.18	22.34	6,881,498	+0.09(+0.41%)
Mar 15, 2023	22.14	22.27	22.13	22.24	10,424,046	-0.11(-0.49%)
Mar 14, 2023	22.35	22.40	22.27	22.35	7,014,301	+0.15(+0.66%)
Mar 13, 2023	22.27	22.46	22.18	22.21	15,716,504	-0.13(-0.57%)
Mar 10, 2023	22.36	22.46	22.27	22.34	8,186,740	+0.00(+0.00%)
Mar 09, 2023	22.45	22.53	22.30	22.34	9,313,170	-0.11(-0.49%)
Mar 08, 2023	22.49	22.52	22.39	22.45	9,096,181	-0.05(-0.24%)
Mar 07, 2023	22.63	22.63	22.50	22.50	7,717,918	-0.12(-0.53%)
Mar 06, 2023	22.68	22.68	22.59	22.62	4,678,492	+0.01(+0.04%)
Mar 03, 2023	22.50	22.64	22.48	22.61	4,496,494	+0.19(+0.86%)
Mar 02, 2023	22.35	22.46	22.33	22.42	5,582,927	+0.00(+0.00%)
Mar 01, 2023	22.44	22.44	22.35	22.42	6,588,031	-0.02(-0.11%)
Feb 28, 2023	22.49	22.49	22.42	22.44	5,477,913	-0.04(-0.16%)
Feb 27, 2023	22.45	22.51	22.42	22.48	3,706,508	+0.09(+0.41%)
Feb 24, 2023	22.31	22.41	22.30	22.39	7,595,941	-0.08(-0.36%)
Feb 23, 2023	22.40	22.50	22.36	22.47	3,839,349	+0.16(+0.74%)
Feb 22, 2023	22.26	22.37	22.25	22.31	5,339,387	+0.13(+0.57%)
Feb 21, 2023	22.34	22.35	22.14	22.18	18,175,306	-0.31(-1.38%)
Feb 17, 2023	22.36	22.52	22.30	22.49	14,605,051	+0.10(+0.45%)
Feb 16, 2023	22.46	22.48	22.36	22.39	8,241,450	-0.14(-0.61%)
Feb 15, 2023	22.49	22.54	22.44	22.52	4,147,515	-0.03(-0.12%)
Feb 14, 2023	22.49	22.58	22.42	22.55	7,437,900	+0.03(+0.12%)
Feb 13, 2023	22.51	22.58	22.47	22.52	4,021,449	+0.03(+0.12%)
Feb 10, 2023	22.59	22.59	22.45	22.50	4,760,249	-0.08(-0.36%)
Feb 09, 2023	22.75	22.75	22.58	22.58	3,597,795	-0.11(-0.48%)
Feb 08, 2023	22.71	22.75	22.65	22.69	4,251,901	-0.06(-0.28%)
Feb 07, 2023	22.67	22.80	22.65	22.75	5,055,599	+0.09(+0.40%)
Feb 06, 2023	22.70	22.71	22.65	22.66	5,116,805	-0.10(-0.44%)
Feb 03, 2023	22.78	22.86	22.74	22.76	6,789,863	-0.15(-0.64%)
Feb 02, 2023	22.95	22.98	22.89	22.91	12,294,721	+0.09(+0.40%)
Feb 01, 2023	22.66	22.87	22.59	22.82	6,486,742	+0.15(+0.65%)
Jan 31, 2023	22.59	22.67	22.57	22.67	3,913,733	+0.15(+0.68%)
Jan 30, 2023	22.54	22.58	22.51	22.51	4,003,184	-0.10(-0.44%)
Jan 27, 2023	22.61	22.64	22.58	22.61	7,522,448	-0.04(-0.16%)
Jan 26, 2023	22.64	22.65	22.56	22.65	4,525,072	+0.05(+0.20%)
Jan 25, 2023	22.54	22.61	22.51	22.60	3,789,057	+0.01(+0.04%)
Jan 24, 2023	22.55	22.59	22.50	22.59	2,952,571	+0.04(+0.16%)
Jan 23, 2023	22.58	22.63	22.54	22.56	4,280,654	-0.04(-0.16%)
Jan 20, 2023	22.54	22.60	22.48	22.59	6,229,953	+0.06(+0.28%)
Jan 19, 2023	22.57	22.59	22.50	22.53	4,830,485	-0.08(-0.36%)
Jan 18, 2023	22.70	22.76	22.60	22.61	10,167,266	-0.01(-0.04%)
Jan 17, 2023	22.63	22.64	22.59	22.62	3,385,099	-0.05(-0.20%)
Jan 13, 2023	22.59	22.69	22.56	22.67	7,215,596	+0.02(+0.08%)
Jan 12, 2023	22.59	22.65	22.52	22.65	5,721,737	+0.11(+0.48%)
Jan 11, 2023	22.50	22.54	22.44	22.54	4,591,015	+0.09(+0.40%)
Jan 10, 2023	22.48	22.50	22.41	22.45	8,421,114	-0.03(-0.12%)
Jan 09, 2023	22.42	22.49	22.41	22.48	7,331,498	+0.09(+0.40%)
Jan 06, 2023	22.25	22.45	22.21	22.39	4,581,804	+0.22(+0.98%)
Jan 05, 2023	22.13	22.19	22.09	22.17	6,445,061	+0.02(+0.08%)
Jan 04, 2023	22.12	22.20	22.03	22.15	3,988,662	+0.15(+0.70%)