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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	24.58	24.60	24.54	24.55	5,218,150	+0.02(+0.08%)
Feb 28, 2024	24.52	24.54	24.49	24.53	3,109,268	+0.01(+0.04%)
Feb 27, 2024	24.53	24.53	24.48	24.52	3,654,164	+0.01(+0.04%)
Feb 26, 2024	24.56	24.56	24.50	24.51	3,703,101	-0.03(-0.12%)
Feb 23, 2024	24.56	24.57	24.52	24.54	4,741,583	+0.02(+0.08%)
Feb 22, 2024	24.51	24.53	24.47	24.52	4,935,165	+0.09(+0.36%)
Feb 21, 2024	24.46	24.47	24.39	24.43	4,478,244	-0.04(-0.16%)
Feb 20, 2024	24.42	24.48	24.40	24.47	5,510,647	+0.05(+0.20%)
Feb 16, 2024	24.44	24.44	24.39	24.42	5,269,718	-0.06(-0.24%)
Feb 15, 2024	24.47	24.50	24.43	24.48	5,269,538	+0.06(+0.24%)
Feb 14, 2024	24.42	24.45	24.38	24.42	4,908,990	+0.07(+0.28%)
Feb 13, 2024	24.37	24.40	24.32	24.35	7,849,505	-0.13(-0.52%)
Feb 12, 2024	24.56	24.56	24.48	24.48	3,786,428	-0.06(-0.24%)
Feb 09, 2024	24.53	24.55	24.48	24.54	4,254,796	+0.04(+0.16%)
Feb 08, 2024	24.50	24.53	24.47	24.50	2,625,611	+0.02(+0.08%)
Feb 07, 2024	24.51	24.51	24.44	24.48	3,477,924	+0.03(+0.12%)
Feb 06, 2024	24.40	24.47	24.37	24.45	5,642,536	+0.08(+0.32%)
Feb 05, 2024	24.41	24.41	24.34	24.37	4,957,638	-0.08(-0.32%)
Feb 02, 2024	24.42	24.48	24.40	24.45	8,635,157	-0.08(-0.32%)
Feb 01, 2024	24.50	24.57	24.44	24.53	6,466,699	+0.09(+0.38%)
Jan 31, 2024	24.52	24.54	24.42	24.44	7,843,595	-0.03(-0.12%)
Jan 30, 2024	24.52	24.53	24.45	24.47	7,189,907	-0.04(-0.16%)
Jan 29, 2024	24.50	24.52	24.44	24.51	3,455,587	+0.05(+0.20%)
Jan 26, 2024	24.49	24.50	24.46	24.46	2,668,948	-0.03(-0.12%)
Jan 25, 2024	24.43	24.49	24.39	24.49	4,233,070	+0.14(+0.56%)
Jan 24, 2024	24.42	24.42	24.32	24.35	4,659,791	+0.00(+0.00%)
Jan 23, 2024	24.37	24.37	24.30	24.35	2,279,769	+0.00(+0.00%)
Jan 22, 2024	24.37	24.40	24.33	24.35	5,095,407	+0.01(+0.04%)
Jan 19, 2024	24.33	24.34	24.24	24.34	3,970,149	+0.04(+0.16%)
Jan 18, 2024	24.30	24.30	24.25	24.30	4,463,131	+0.06(+0.24%)
Jan 17, 2024	24.29	24.29	24.21	24.24	2,517,082	-0.10(-0.40%)
Jan 16, 2024	24.42	24.43	24.32	24.34	4,141,704	-0.12(-0.48%)
Jan 12, 2024	24.49	24.52	24.43	24.46	4,242,550	+0.01(+0.04%)
Jan 11, 2024	24.40	24.45	24.33	24.45	4,824,827	+0.07(+0.28%)
Jan 10, 2024	24.40	24.41	24.35	24.38	2,384,654	+0.02(+0.08%)
Jan 09, 2024	24.30	24.38	24.28	24.36	2,892,353	+0.03(+0.12%)
Jan 08, 2024	24.24	24.34	24.22	24.33	2,534,844	+0.12(+0.48%)
Jan 05, 2024	24.20	24.30	24.19	24.21	4,130,299	+0.02(+0.08%)
Jan 04, 2024	24.26	24.26	24.20	24.20	1,870,471	-0.08(-0.32%)
Jan 03, 2024	24.22	24.32	24.20	24.27	2,081,315	-0.05(-0.20%)
Jan 02, 2024	24.33	24.34	24.28	24.32	6,344,274	-0.04(-0.16%)
Dec 29, 2023	24.45	24.48	24.36	24.36	2,820,280	-0.08(-0.32%)
Dec 28, 2023	24.50	24.50	24.39	24.44	3,626,114	-0.07(-0.28%)
Dec 27, 2023	24.45	24.54	24.42	24.51	5,130,199	+0.09(+0.36%)
Dec 26, 2023	24.42	24.43	24.39	24.42	1,293,187	+0.02(+0.08%)
Dec 22, 2023	24.46	24.46	24.37	24.40	2,848,342	-0.01(-0.04%)
Dec 21, 2023	24.41	24.43	24.34	24.41	4,977,329	+0.10(+0.40%)
Dec 20, 2023	24.35	24.41	24.30	24.31	4,950,679	-0.01(-0.04%)
Dec 19, 2023	24.30	24.35	24.27	24.32	2,398,399	+0.06(+0.24%)
Dec 18, 2023	24.30	24.32	24.20	24.26	2,889,217	+0.00(+0.01%)
Dec 15, 2023	24.28	24.28	24.19	24.26	2,738,162	-0.01(-0.04%)
Dec 14, 2023	24.33	24.37	24.25	24.27	6,683,562	+0.08(+0.32%)
Dec 13, 2023	23.98	24.20	23.95	24.19	5,119,570	+0.25(+1.05%)
Dec 12, 2023	23.90	23.94	23.85	23.94	2,491,775	+0.06(+0.24%)
Dec 11, 2023	23.89	23.90	23.82	23.89	1,910,665	-0.01(-0.04%)
Dec 08, 2023	23.89	23.90	23.83	23.89	3,310,916	-0.03(-0.12%)
Dec 07, 2023	23.93	23.95	23.90	23.92	3,713,646	+0.04(+0.16%)
Dec 06, 2023	23.94	23.94	23.89	23.89	2,522,306	+0.00(+0.00%)
Dec 05, 2023	23.88	23.91	23.83	23.89	3,307,800	+0.01(+0.04%)
Dec 04, 2023	23.82	23.88	23.80	23.88	5,165,133	-0.04(-0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.