SPDR Portfolio High Yield Bond ETF (SPHY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.225 | 0.967325881341 | 23.26 | 23.6 | 23.21 | 1551981 | 23.3353039 | SP |
| 4 | 0.245 | 1.05421686747 | 23.24 | 23.6 | 23.04 | 3450863 | 23.24381793 | SP |
| 12 | 0.395 | 1.71069727155 | 23.09 | 23.6 | 22.88 | 2766842 | 23.21006114 | SP |
| 26 | 0.065 | 0.277540563621 | 23.42 | 23.6 | 22.82 | 2868416 | 23.21796348 | SP |
| 52 | 0.645 | 2.82399299475 | 22.84 | 23.6 | 21.8001 | 2357741 | 22.99931037 | SP |
| 156 | -3.355 | -12.5 | 26.84 | 27 | 21.45 | 1043941 | 23.1491184 | SP |
| 260 | -2.635 | -10.0880551302 | 26.12 | 27 | 20.29 | 679808 | 23.27897657 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 23.4184 | -0.01 | -0.05 | 23.45 | 23.45 | 23.39 | 1414109 |
| 1720823400 | 23.43 | 0.08 | 0.34 | 23.38 | 23.4399 | 23.36 | 1166536 |
| 1720737000 | 23.35 | 0.07 | 0.30 | 23.36 | 23.6 | 23.34 | 1957730 |
| 1720650600 | 23.28 | 0.04 | 0.17 | 23.26 | 23.3 | 23.25 | 1257000 |
| 1720564200 | 23.24 | -0.01 | -0.04 | 23.26 | 23.26 | 23.21 | 1964530 |
| 1720477800 | 23.25 | -0.02 | -0.09 | 23.26 | 23.28 | 23.22 | 1437511 |
| 1720218600 | 23.27 | 0.08 | 0.34 | 23.23 | 23.27 | 23.2103 | 2032007 |
| 1720040640 | 23.19 | 0.06 | 0.26 | 23.15 | 23.19 | 23.13 | 1514851 |
| 1719959400 | 23.13 | 0.09 | 0.39 | 23.08 | 23.13 | 23.05 | 2204198 |
| 1719873000 | 23.04 | -0.23 | -0.99 | 23.11 | 23.14 | 23.04 | 5978189 |
| 1719613800 | 23.27 | 0 | 0.00 | 23.27 | 23.27 | 23.27 | 0 |
| 1719527400 | 23.27 | 0.01 | 0.04 | 23.25 | 23.28 | 23.232 | 1402110 |
| 1719441000 | 23.26 | -0.04 | -0.17 | 23.27 | 23.27 | 23.23 | 4361542 |
| 1719354600 | 23.3 | 0.04 | 0.17 | 23.29 | 23.31 | 23.26 | 1461984 |
| 1719268200 | 23.26 | -0.03 | -0.13 | 23.29 | 23.33 | 23.26 | 25560374 |
| 1719009000 | 23.29 | 0.02 | 0.09 | 23.27 | 23.3 | 23.2431 | 1547405 |
| 1718922600 | 23.27 | -0.01 | -0.04 | 23.3 | 23.3 | 23.21 | 1883981 |
| 1718749800 | 23.28 | 0.06 | 0.26 | 23.24 | 23.29 | 23.23 | 1520618 |
| 1718663400 | 23.22 | 0.03 | 0.13 | 23.17 | 23.23 | 23.14 | 1294318 |
| 1718404200 | 23.19 | -0.09 | -0.39 | 23.21 | 23.2599 | 23.16 | 1083387 |
| 1718317800 | 23.28 | 0.01 | 0.04 | 23.34 | 23.34 | 23.24 | 1345967 |
| 1718231400 | 23.27 | 0.08 | 0.34 | 23.36 | 23.36 | 23.26 | 2015024 |
| 1718145000 | 23.19 | 0.03 | 0.13 | 23.15 | 23.19 | 23.13 | 1449017 |
| 1718058600 | 23.16 | 0.03 | 0.13 | 23.12 | 23.165 | 23.1 | 771604 |
| 1717799400 | 23.13 | -0.07 | -0.30 | 23.2 | 23.2 | 23.11 | 1792679 |
| 1717713000 | 23.2 | -0.03 | -0.13 | 23.23 | 23.23 | 23.18 | 2328774 |
| 1717626600 | 23.23 | 0.07 | 0.30 | 23.21 | 23.24 | 23.17 | 1762282 |
| 1717540200 | 23.16 | 0.01 | 0.04 | 23.15 | 23.195 | 23.15 | 5025222 |
| 1717453800 | 23.15 | -0.11 | -0.47 | 23.21 | 23.21 | 23.11 | 983648 |
| 1717194600 | 23.26 | 0.09 | 0.39 | 23.19 | 23.26 | 23.19 | 1409636 |
| 1717108200 | 23.17 | 0.07 | 0.30 | 23.1 | 23.18 | 23.1 | 1729223 |
| 1717021800 | 23.1 | -0.06 | -0.26 | 23.13 | 23.13 | 23.07 | 1427450 |
| 1716935400 | 23.16 | -0.08 | -0.34 | 23.29 | 23.29 | 23.15 | 1201184 |
| 1716589800 | 23.24 | 0.07 | 0.30 | 23.2 | 23.245 | 23.164 | 1082217 |
| 1716503400 | 23.17 | -0.06 | -0.26 | 23.28 | 23.28 | 23.15 | 4921556 |
| 1716417000 | 23.23 | -0.05 | -0.21 | 23.27 | 23.27 | 23.2 | 3225551 |
| 1716330600 | 23.28 | 0 | 0.00 | 23.29 | 23.32 | 23.27 | 1508656 |
| 1716244200 | 23.28 | 0 | 0.00 | 23.28 | 23.29 | 23.26 | 1092290 |
| 1715985000 | 23.28 | 0.01 | 0.04 | 23.29 | 23.29 | 23.25 | 1714657 |
| 1715898600 | 23.27 | -0.05 | -0.21 | 23.33 | 23.33 | 23.26 | 1838897 |
| 1715812200 | 23.32 | 0.11 | 0.47 | 23.28 | 23.33 | 23.25 | 1260694 |
| 1715725800 | 23.21 | 0.05 | 0.22 | 23.19 | 23.21 | 23.17 | 1544074 |
| 1715639400 | 23.16 | -0.01 | -0.04 | 23.23 | 23.23 | 23.15 | 1033634 |
| 1715380200 | 23.17 | -0.05 | -0.22 | 23.21 | 23.23 | 23.14 | 1507824 |
| 1715293800 | 23.22 | 0.02 | 0.09 | 23.2 | 23.23 | 23.17 | 2427295 |
| 1715207400 | 23.2 | -0.03 | -0.13 | 23.21 | 23.21 | 23.175 | 1697070 |
| 1715121000 | 23.23 | -0.01 | -0.04 | 23.28 | 23.28 | 23.2 | 15249720 |
| 1715034600 | 23.24 | 0.03 | 0.13 | 23.23 | 23.25 | 23.22 | 7803440 |
| 1714775400 | 23.21 | 0.09 | 0.39 | 23.25 | 23.2799 | 23.17 | 2176607 |
| 1714689000 | 23.12 | 0.12 | 0.52 | 23.06 | 23.12 | 22.9925 | 4604897 |
| 1714602600 | 23 | -0.05 | -0.22 | 22.9 | 23.09 | 22.88 | 2966388 |
| 1714516200 | 23.05 | -0.12 | -0.52 | 23.13 | 23.17 | 23.03 | 2502800 |
| 1714429800 | 23.17 | 0.06 | 0.26 | 23.14 | 23.19 | 23.12 | 4098775 |
| 1714170600 | 23.11 | 0.06 | 0.26 | 23.09 | 23.12 | 23.05 | 1376026 |
| 1714084200 | 23.05 | -0.04 | -0.17 | 23 | 23.05 | 22.91 | 1690360 |
| 1713997800 | 23.09 | -0.04 | -0.17 | 23.14 | 23.14 | 23.03 | 1617674 |
| 1713911400 | 23.13 | 0.08 | 0.35 | 23.09 | 23.155 | 23.05 | 1717956 |
| 1713825000 | 23.05 | 0.11 | 0.48 | 23.02 | 23.055 | 22.97 | 1595160 |
| 1713565800 | 22.94 | 0.04 | 0.17 | 22.95 | 22.97 | 22.91 | 2689482 |
| 1713479400 | 22.9 | 0.02 | 0.09 | 22.9 | 22.92 | 22.84 | 11187350 |
| 1713393000 | 22.88 | 0.06 | 0.26 | 22.91 | 22.95 | 22.86 | 6964394 |
| 1713306600 | 22.82 | -0.09 | -0.39 | 22.94 | 22.94 | 22.82 | 4366733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
