Spdr Barclays Short Term High Yield Bond Etf Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Jun 19, 2013	30.51	30.57	30.40	30.43	502,501	-0.08(-0.28%)
Jun 18, 2013	30.50	30.52	30.46	30.51	521,083	+0.07(+0.25%)
Jun 17, 2013	30.48	30.51	30.43	30.44	716,190	+0.01(+0.03%)
Jun 14, 2013	30.47	30.51	30.42	30.43	474,532	-0.04(-0.13%)
Jun 13, 2013	30.48	30.48	30.38	30.47	746,395	+0.04(+0.13%)
Jun 12, 2013	30.41	30.52	30.38	30.43	1,310,786	-0.03(-0.10%)
Jun 11, 2013	30.46	30.46	30.35	30.46	1,009,101	-0.04(-0.13%)
Jun 10, 2013	30.54	30.59	30.49	30.50	522,457	+0.04(+0.13%)
Jun 07, 2013	30.59	30.59	30.43	30.46	821,272	-0.04(-0.13%)
Jun 06, 2013	30.48	30.50	30.32	30.50	905,813	+0.07(+0.23%)
Jun 05, 2013	30.59	30.60	30.31	30.43	693,904	-0.11(-0.36%)
Jun 04, 2013	30.63	30.68	30.50	30.54	467,700	-0.14(-0.46%)
Jun 03, 2013	30.72	30.72	30.37	30.68	925,766	-0.14(-0.45%)
May 31, 2013	30.93	30.94	30.78	30.82	850,397	-0.11(-0.36%)
May 30, 2013	30.97	30.97	30.91	30.93	686,790	-0.05(-0.16%)
May 29, 2013	31.05	31.05	30.95	30.98	1,863,371	-0.04(-0.13%)
May 28, 2013	31.10	31.11	31.01	31.02	505,006	-0.04(-0.13%)
May 24, 2013	31.06	31.07	30.99	31.06	945,216	+0.02(+0.06%)
May 23, 2013	31.06	31.11	31.04	31.04	876,039	-0.05(-0.16%)
May 22, 2013	31.16	31.17	31.06	31.09	910,369	-0.06(-0.19%)
May 21, 2013	31.14	31.15	31.10	31.15	582,383	+0.03(+0.10%)
May 20, 2013	31.12	31.14	31.08	31.12	223,179	+0.01(+0.03%)
May 17, 2013	31.09	31.11	31.08	31.11	313,313	+0.06(+0.19%)
May 16, 2013	31.07	31.08	31.04	31.05	515,048	+0.00(+0.00%)
May 15, 2013	31.04	31.07	31.01	31.05	408,070	+0.00(+0.00%)
May 13, 2013	31.14	31.14	31.03	31.05	536,438	-0.05(-0.16%)
May 10, 2013	31.15	31.15	31.07	31.10	336,549	-0.03(-0.10%)
May 09, 2013	31.16	31.18	31.10	31.13	336,360	-0.01(-0.03%)
May 08, 2013	31.14	31.15	31.12	31.14	476,247	+0.04(+0.13%)
May 07, 2013	31.12	31.15	31.10	31.10	414,059	+0.00(+0.00%)
May 06, 2013	31.10	31.11	31.07	31.10	390,777	+0.01(+0.03%)
May 03, 2013	31.08	31.10	31.05	31.09	514,410	+0.03(+0.10%)
May 02, 2013	31.04	31.07	31.03	31.06	487,600	+0.06(+0.19%)
May 01, 2013	31.03	31.03	30.96	31.00	472,839	-0.14(-0.45%)
Apr 30, 2013	31.11	31.14	31.08	31.14	467,774	+0.04(+0.13%)
Apr 29, 2013	31.05	31.10	31.05	31.10	388,859	+0.07(+0.23%)
Apr 26, 2013	31.01	31.04	31.02	31.03	243,285	-0.01(-0.03%)
Apr 25, 2013	31.04	31.07	31.00	31.04	674,130	+0.03(+0.10%)
Apr 24, 2013	30.99	31.02	30.98	31.01	681,185	+0.03(+0.10%)
Apr 23, 2013	30.97	30.99	30.96	30.98	521,779	+0.03(+0.10%)
Apr 22, 2013	30.96	30.96	30.92	30.95	325,349	+0.02(+0.06%)
Apr 19, 2013	30.92	30.93	30.90	30.93	300,423	+0.05(+0.16%)
Apr 18, 2013	30.93	30.93	30.86	30.88	330,341	-0.02(-0.06%)
Apr 17, 2013	30.94	30.94	30.85	30.90	403,203	-0.04(-0.13%)
Apr 16, 2013	30.88	30.94	30.87	30.94	297,236	+0.09(+0.29%)
Apr 15, 2013	30.92	30.92	30.84	30.85	280,065	-0.05(-0.16%)
Apr 12, 2013	30.94	30.94	30.86	30.90	351,049	+0.02(+0.06%)
Apr 11, 2013	30.93	30.93	30.86	30.88	455,820	+0.00(+0.00%)
Apr 10, 2013	30.85	30.88	30.83	30.88	475,283	+0.05(+0.18%)
Apr 09, 2013	30.83	30.83	30.79	30.83	357,356	+0.03(+0.08%)
Apr 08, 2013	30.80	30.83	30.79	30.80	281,631	+0.01(+0.03%)
Apr 05, 2013	30.77	30.81	30.76	30.79	288,823	+0.01(+0.03%)
Apr 04, 2013	30.84	30.85	30.78	30.78	320,390	+0.00(+0.00%)
Apr 03, 2013	30.83	30.83	30.74	30.78	277,995	-0.02(-0.06%)
Apr 02, 2013	30.77	30.81	30.77	30.80	250,283	+0.06(+0.20%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

The Future of Android Looks More Like Apple Inc.
Mike Schuster

Boeing to Airbus: Game On
Nick Shchetko

The QE Carry Trade Is Imploding Right Under Everyone's Noses
Vince Foster

Tech News: Tesla Motors Inc's First Recall Is a Display of Public Relations Prowess
Josh Wolonick

The Waning Integrity of US Financial Markets
Todd Harrison

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE