SPDR Portfolio High Yield Bond ETF (NY: SPHY )

23.48 -0.02 (-0.06%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 23.45 23.51 23.44 23.50 1,791,767 -0.02(-0.09%)
Jul 16, 2024 23.45 23.54 23.43 23.52 5,987,867 +0.09(+0.38%)
Jul 15, 2024 23.45 23.45 23.39 23.43 1,414,158 +0.00(+0.00%)
Jul 12, 2024 23.38 23.44 23.36 23.43 1,174,994 +0.08(+0.34%)
Jul 11, 2024 23.36 23.60 23.34 23.35 1,957,731 +0.07(+0.30%)
Jul 10, 2024 23.26 23.30 23.25 23.28 1,258,346 +0.04(+0.17%)
Jul 09, 2024 23.26 23.26 23.21 23.24 1,964,530 -0.01(-0.04%)
Jul 08, 2024 23.26 23.28 23.22 23.25 1,438,411 -0.02(-0.09%)
Jul 05, 2024 23.23 23.27 23.21 23.27 2,032,066 +0.08(+0.34%)
Jul 03, 2024 23.15 23.19 23.13 23.19 1,514,851 +0.06(+0.26%)
Jul 02, 2024 23.08 23.13 23.05 23.13 2,210,247 +0.09(+0.39%)
Jul 01, 2024 23.11 23.14 23.04 23.04 5,978,190 -0.19(-0.82%)
Jun 28, 2024 23.30 23.34 23.22 23.23 3,032,034 -0.04(-0.17%)
Jun 27, 2024 23.25 23.28 23.23 23.27 1,402,182 +0.01(+0.04%)
Jun 26, 2024 23.27 23.27 23.23 23.26 4,401,583 -0.04(-0.17%)
Jun 25, 2024 23.29 23.31 23.26 23.30 1,461,996 +0.04(+0.17%)
Jun 24, 2024 23.29 23.33 23.26 23.26 26,265,748 -0.03(-0.13%)
Jun 21, 2024 23.27 23.30 23.24 23.29 1,567,331 +0.02(+0.09%)
Jun 20, 2024 23.30 23.30 23.21 23.27 1,999,387 -0.01(-0.04%)
Jun 18, 2024 23.24 23.29 23.23 23.28 1,530,839 +0.06(+0.26%)
Jun 17, 2024 23.17 23.23 23.14 23.22 1,294,338 +0.03(+0.13%)
Jun 14, 2024 23.21 23.26 23.16 23.19 1,088,284 -0.09(-0.39%)
Jun 13, 2024 23.34 23.34 23.24 23.28 1,353,124 +0.01(+0.04%)
Jun 12, 2024 23.36 23.36 23.26 23.27 2,015,031 +0.08(+0.34%)
Jun 11, 2024 23.15 23.19 23.13 23.19 1,452,700 +0.03(+0.13%)
Jun 10, 2024 23.12 23.16 23.10 23.16 782,288 +0.03(+0.13%)
Jun 07, 2024 23.20 23.20 23.11 23.13 1,792,679 -0.07(-0.30%)
Jun 06, 2024 23.23 23.23 23.18 23.20 2,338,898 -0.03(-0.13%)
Jun 05, 2024 23.21 23.24 23.17 23.23 1,762,282 +0.07(+0.30%)
Jun 04, 2024 23.15 23.20 23.15 23.16 5,042,934 +0.01(+0.04%)
Jun 03, 2024 23.21 23.21 23.11 23.15 995,184 +0.04(+0.17%)
May 31, 2024 23.04 23.11 23.04 23.11 1,418,785 +0.09(+0.39%)
May 30, 2024 22.95 23.03 22.95 23.02 1,749,000 +0.07(+0.30%)
May 29, 2024 22.98 22.98 22.92 22.95 1,442,802 -0.06(-0.26%)
May 28, 2024 23.14 23.14 23.00 23.01 1,995,112 -0.08(-0.34%)
May 24, 2024 23.05 23.10 23.01 23.09 1,108,448 +0.07(+0.30%)
May 23, 2024 23.13 23.13 23.00 23.02 4,955,880 -0.06(-0.26%)
May 22, 2024 23.12 23.12 23.05 23.08 3,246,487 -0.05(-0.21%)
May 21, 2024 23.14 23.17 23.12 23.13 1,518,448 +0.00(+0.00%)
May 20, 2024 23.13 23.14 23.11 23.13 1,099,379 +0.00(+0.00%)
May 17, 2024 23.14 23.14 23.10 23.13 1,725,786 +0.01(+0.04%)
May 16, 2024 23.18 23.18 23.11 23.12 1,850,832 -0.05(-0.21%)
May 15, 2024 23.13 23.18 23.10 23.17 1,273,946 +0.11(+0.47%)
May 14, 2024 23.04 23.06 23.02 23.06 1,568,972 +0.04(+0.17%)
May 13, 2024 23.08 23.08 23.00 23.02 1,045,582 +0.00(+0.00%)
May 10, 2024 23.06 23.08 22.99 23.02 1,524,731 -0.05(-0.22%)
May 09, 2024 23.05 23.08 23.02 23.07 2,449,250 +0.02(+0.09%)
May 08, 2024 23.06 23.06 23.03 23.05 1,713,791 -0.04(-0.17%)
May 07, 2024 23.13 23.13 23.05 23.09 15,358,919 +0.00(+0.00%)
May 06, 2024 23.08 23.10 23.07 23.09 7,854,096 +0.03(+0.13%)
May 03, 2024 23.10 23.13 23.02 23.06 2,190,739 +0.09(+0.39%)
May 02, 2024 22.91 22.97 22.84 22.97 4,639,871 +0.12(+0.52%)
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.