SSGA SPDR ETFS Europe I SPDR Barc 0-5 YR US High Yield Bond
(SJNK)
Sector: n/a
Historic Prices - up to 10 years
22/11/2024
|
$41.56
|
$41.66
|
$41.56
|
$41.67
|
1,222
|
21/11/2024
|
$41.65
|
$41.67
|
$41.65
|
$41.67
|
24
|
20/11/2024
|
$41.57
|
$43.16
|
$41.47
|
$41.58
|
0
|
19/11/2024
|
$41.57
|
$41.59
|
$41.57
|
$41.58
|
150
|
18/11/2024
|
$41.61
|
$41.61
|
$41.42
|
$41.53
|
1,229
|
15/11/2024
|
$41.60
|
$41.60
|
$41.36
|
$41.67
|
22
|
14/11/2024
|
$41.63
|
$41.67
|
$41.52
|
$41.67
|
1,500
|
13/11/2024
|
$41.76
|
$41.73
|
$41.66
|
$41.67
|
1
|
12/11/2024
|
$41.76
|
$41.80
|
$41.63
|
$41.64
|
127
|
11/11/2024
|
$41.69
|
$41.83
|
$41.69
|
$41.76
|
65
|
08/11/2024
|
$41.68
|
$41.74
|
$41.68
|
$41.73
|
2,497
|
07/11/2024
|
$41.62
|
$41.63
|
$41.44
|
$41.61
|
291
|
06/11/2024
|
$41.60
|
$41.67
|
$41.49
|
$41.49
|
63
|
05/11/2024
|
$41.42
|
$41.51
|
$41.35
|
$41.35
|
3
|
04/11/2024
|
$41.42
|
$41.42
|
$41.30
|
$41.32
|
570
|
01/11/2024
|
$41.31
|
$41.38
|
$41.19
|
$41.29
|
2
|
31/10/2024
|
$41.31
|
$41.31
|
$41.19
|
$41.29
|
55
|
30/10/2024
|
$41.36
|
$41.45
|
$39.13
|
$41.34
|
0
|
29/10/2024
|
$41.36
|
$41.75
|
$41.28
|
$41.32
|
2,357
|
28/10/2024
|
$41.33
|
$41.64
|
$41.35
|
$41.35
|
1
|
25/10/2024
|
$41.33
|
$41.38
|
$41.34
|
$41.38
|
51
|
24/10/2024
|
$41.33
|
$41.36
|
$41.24
|
$41.19
|
72,000
|
23/10/2024
|
$41.33
|
$41.33
|
$41.19
|
$41.19
|
234
|
22/10/2024
|
$41.22
|
$41.37
|
$41.22
|
$41.29
|
2
|
21/10/2024
|
$41.34
|
$41.47
|
$41.32
|
$41.31
|
5
|
18/10/2024
|
$41.34
|
$41.49
|
$41.35
|
$41.49
|
118,000
|
17/10/2024
|
$41.34
|
$41.42
|
$41.41
|
$41.40
|
0
|
16/10/2024
|
$41.34
|
$41.50
|
$41.47
|
$41.47
|
1
|
15/10/2024
|
$41.34
|
$41.43
|
$41.32
|
$41.37
|
25
|
14/10/2024
|
$41.29
|
$41.38
|
$41.25
|
$41.26
|
56
|
11/10/2024
|
$41.25
|
$41.33
|
$41.29
|
$41.33
|
1
|
10/10/2024
|
$41.25
|
$41.27
|
$41.22
|
$41.30
|
102
|
09/10/2024
|
$41.37
|
$42.95
|
$41.24
|
$41.30
|
0
|
08/10/2024
|
$41.37
|
$42.34
|
$41.15
|
$41.27
|
310
|
07/10/2024
|
$41.31
|
$41.31
|
$41.24
|
$41.24
|
1,238
|
04/10/2024
|
$41.40
|
$41.40
|
$41.35
|
$41.35
|
0
|
03/10/2024
|
$41.40
|
$41.43
|
$41.40
|
$41.42
|
100
|
02/10/2024
|
$41.50
|
$41.47
|
$41.44
|
$41.47
|
2
|
01/10/2024
|
$41.50
|
$41.59
|
$41.48
|
$41.59
|
7,308
|
30/09/2024
|
$41.52
|
$41.55
|
$41.48
|
$41.55
|
110
|
27/09/2024
|
$41.48
|
$41.52
|
$41.18
|
$41.51
|
1,005
|
26/09/2024
|
$41.55
|
$41.56
|
$41.38
|
$41.42
|
366,305
|
25/09/2024
|
$41.45
|
$41.45
|
$41.38
|
$41.38
|
8
|
24/09/2024
|
$41.45
|
$41.50
|
$41.33
|
$41.44
|
11,171
|
23/09/2024
|
$41.33
|
$41.52
|
$41.40
|
$41.40
|
0
|
20/09/2024
|
$41.33
|
$41.47
|
$41.33
|
$41.35
|
468
|
19/09/2024
|
$41.48
|
$41.49
|
$41.46
|
$41.46
|
116
|
18/09/2024
|
$41.27
|
$41.57
|
$41.25
|
$41.25
|
853
|
17/09/2024
|
$41.32
|
$41.34
|
$41.22
|
$41.27
|
72
|
16/09/2024
|
$41.45
|
$41.45
|
$40.84
|
$41.19
|
226
|
13/09/2024
|
$41.17
|
$41.20
|
$41.07
|
$40.96
|
33
|
12/09/2024
|
$40.87
|
$41.58
|
$40.96
|
$40.85
|
0
|
11/09/2024
|
$40.87
|
$40.97
|
$40.85
|
$40.91
|
14
|
10/09/2024
|
$40.87
|
$40.91
|
$40.87
|
$40.91
|
13,892
|
09/09/2024
|
$41.03
|
$41.03
|
$40.96
|
$40.96
|
65
|
06/09/2024
|
$41.03
|
$41.08
|
$40.89
|
$40.89
|
547
|
05/09/2024
|
$40.90
|
$40.97
|
$40.55
|
$40.88
|
176
|
04/09/2024
|
$41.10
|
$41.10
|
$40.66
|
$40.85
|
686
|
03/09/2024
|
$41.01
|
$40.85
|
$40.55
|
$40.76
|
1
|
02/09/2024
|
$41.01
|
$41.01
|
$40.80
|
$40.79
|
231
|
30/08/2024
|
$41.03
|
$41.03
|
$40.79
|
$40.79
|
8
|
29/08/2024
|
$40.83
|
$40.95
|
$40.82
|
$40.82
|
75
|
28/08/2024
|
$40.81
|
$40.81
|
$40.65
|
$40.65
|
4,755
|
27/08/2024
|
$40.80
|
$41.01
|
$40.87
|
$40.87
|
0
|
26/08/2024
|
$40.80
|
$40.75
|
$40.68
|
$40.67
|
250,000
|
23/08/2024
|
$40.80
|
$40.75
|
$40.68
|
$40.67
|
250,000
|
22/08/2024
|
$40.80
|
$40.75
|
$40.68
|
$40.67
|
250,000
|
21/08/2024
|
$40.80
|
$40.80
|
$40.54
|
$40.80
|
6,700
|
20/08/2024
|
$40.71
|
$40.71
|
$40.57
|
$40.57
|
18
|
19/08/2024
|
$40.50
|
$40.61
|
$40.50
|
$40.55
|
371,199
|
16/08/2024
|
$40.51
|
$40.56
|
$40.36
|
$40.47
|
28
|
15/08/2024
|
$40.28
|
$40.66
|
$40.41
|
$40.40
|
12,000
|
14/08/2024
|
$40.28
|
$40.33
|
$40.17
|
$40.17
|
36,661
|
13/08/2024
|
$40.22
|
$40.33
|
$40.08
|
$40.19
|
3,524
|
12/08/2024
|
$40.08
|
$40.20
|
$40.08
|
$40.10
|
624
|
09/08/2024
|
$40.15
|
$40.19
|
$40.12
|
$40.13
|
750
|
08/08/2024
|
$39.93
|
$40.15
|
$39.93
|
$40.06
|
4
|
07/08/2024
|
$39.95
|
$40.20
|
$39.82
|
$39.82
|
625
|
06/08/2024
|
$39.70
|
$39.80
|
$39.69
|
$39.80
|
689
|
05/08/2024
|
$40.09
|
$39.72
|
$39.56
|
$39.62
|
0
|
02/08/2024
|
$40.09
|
$41.22
|
$39.87
|
$39.87
|
1,221
|
01/08/2024
|
$41.71
|
$41.71
|
$41.52
|
$41.52
|
5,900
|
31/07/2024
|
$41.51
|
$41.57
|
$41.51
|
$41.57
|
398
|
30/07/2024
|
$41.50
|
$41.50
|
$41.15
|
$41.15
|
9,760
|
29/07/2024
|
$41.51
|
$41.58
|
$41.36
|
$41.36
|
297
|
26/07/2024
|
$41.49
|
$41.57
|
$41.26
|
$41.42
|
6,019
|
25/07/2024
|
$41.46
|
$41.54
|
$41.42
|
$41.42
|
85
|
24/07/2024
|
$41.52
|
$41.52
|
$41.44
|
$41.44
|
0
|
23/07/2024
|
$41.52
|
$41.54
|
$41.51
|
$41.51
|
0
|
22/07/2024
|
$41.52
|
$41.52
|
$41.50
|
$41.50
|
85
|
19/07/2024
|
$41.52
|
$41.52
|
$41.32
|
$41.33
|
520
|
18/07/2024
|
$41.41
|
$41.52
|
$41.36
|
$41.36
|
5,398
|
17/07/2024
|
$41.33
|
$41.39
|
$41.33
|
$41.33
|
350
|
16/07/2024
|
$41.25
|
$41.34
|
$41.25
|
$41.31
|
52
|
15/07/2024
|
$41.26
|
$41.31
|
$41.23
|
$41.22
|
849
|
12/07/2024
|
$40.77
|
$41.28
|
$41.21
|
$41.21
|
301
|
11/07/2024
|
$40.77
|
$41.23
|
$40.77
|
$41.10
|
489
|
10/07/2024
|
$40.93
|
$40.96
|
$40.85
|
$40.92
|
1,372
|
09/07/2024
|
$40.91
|
$40.91
|
$40.85
|
$40.85
|
2,400
|
08/07/2024
|
$40.82
|
$40.98
|
$40.89
|
$40.88
|
0
|
05/07/2024
|
$40.82
|
$40.92
|
$40.77
|
$40.87
|
0
|
04/07/2024
|
$40.82
|
$40.84
|
$40.77
|
$40.78
|
5,120
|
03/07/2024
|
$40.74
|
$40.76
|
$40.65
|
$40.74
|
151
|
02/07/2024
|
$40.72
|
$40.72
|
$40.64
|
$40.72
|
13,678
|
01/07/2024
|
$40.65
|
$40.67
|
$40.61
|
$40.60
|
136
|
28/06/2024
|
$40.75
|
$42.76
|
$40.19
|
$40.69
|
0
|
27/06/2024
|
$40.75
|
$42.78
|
$40.09
|
$40.65
|
0
|
26/06/2024
|
$40.75
|
$40.75
|
$40.71
|
$40.72
|
4,901
|
25/06/2024
|
$40.73
|
$40.81
|
$40.71
|
$40.71
|
3
|
24/06/2024
|
$40.77
|
$40.95
|
$40.67
|
$40.78
|
383
|
21/06/2024
|
$40.68
|
$40.70
|
$40.68
|
$40.69
|
38
|
20/06/2024
|
$40.57
|
$40.66
|
$40.64
|
$40.63
|
0
|
19/06/2024
|
$40.57
|
$40.72
|
$40.54
|
$40.68
|
0
|
18/06/2024
|
$40.57
|
$40.63
|
$40.56
|
$40.62
|
6,273
|
17/06/2024
|
$40.51
|
$40.58
|
$40.38
|
$40.38
|
2
|
14/06/2024
|
$40.65
|
$40.70
|
$40.54
|
$40.53
|
16
|
13/06/2024
|
$40.59
|
$40.76
|
$40.67
|
$40.67
|
0
|
12/06/2024
|
$40.59
|
$40.73
|
$40.59
|
$40.73
|
1
|
11/06/2024
|
$40.49
|
$40.58
|
$40.32
|
$40.32
|
35
|
10/06/2024
|
$40.46
|
$40.52
|
$40.48
|
$40.47
|
0
|
07/06/2024
|
$40.46
|
$40.64
|
$40.46
|
$40.48
|
587
|
06/06/2024
|
$40.67
|
$40.65
|
$40.55
|
$40.60
|
0
|
05/06/2024
|
$40.67
|
$42.77
|
$40.06
|
$40.58
|
0
|
04/06/2024
|
$40.67
|
$40.67
|
$40.50
|
$40.54
|
5,065
|
03/06/2024
|
$40.37
|
$40.42
|
$40.37
|
$40.42
|
50
|
31/05/2024
|
$40.23
|
$42.58
|
$40.16
|
$40.31
|
0
|
30/05/2024
|
$40.23
|
$40.27
|
$39.98
|
$40.26
|
0
|
29/05/2024
|
$40.23
|
$40.23
|
$40.10
|
$40.17
|
17,902
|
28/05/2024
|
$40.47
|
$40.47
|
$40.29
|
$40.37
|
690
|
27/05/2024
|
$40.29
|
$40.36
|
$40.28
|
$40.36
|
3,602
|