SPDR Portfolio High Yield Bond ETF (SPHY)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.757575757576 | 23.76 | 23.76 | 23.58 | 3533862 | 23.65918134 | SP |
| 4 | -0.04 | -0.169348010161 | 23.62 | 23.87 | 23.55 | 4154338 | 23.71115561 | SP |
| 12 | -0.22 | -0.924369747899 | 23.8 | 23.94 | 23.28 | 4367191 | 23.66954985 | SP |
| 26 | 0.13 | 0.554371002132 | 23.45 | 24.07 | 23.28 | 4489623 | 23.74365125 | SP |
| 52 | 0.4 | 1.72562553926 | 23.18 | 24.07 | 22.82 | 3781604 | 23.53777002 | SP |
| 156 | -1.68 | -6.65083135392 | 25.26 | 25.58 | 21.45 | 1842324 | 23.32327486 | SP |
| 260 | -2.97 | -11.186440678 | 26.55 | 27 | 20.29 | 1151569 | 23.45857121 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 23.62 | -0.05 | -0.21 | 23.6 | 23.65 | 23.5862 | 5645391 |
| 1739316600 | 23.67 | -0.02 | -0.08 | 23.68 | 23.6899 | 23.654 | 2732642 |
| 1739230200 | 23.69 | 0.04 | 0.17 | 23.7 | 23.71 | 23.6701 | 2660708 |
| 1738971000 | 23.65 | -0.06 | -0.25 | 23.7 | 23.71 | 23.63 | 3788761 |
| 1738884600 | 23.71 | -0.03 | -0.13 | 23.76 | 23.76 | 23.7 | 2841807 |
| 1738798200 | 23.74 | 0.06 | 0.25 | 23.7 | 23.76 | 23.69 | 3600507 |
| 1738711800 | 23.68 | 0.07 | 0.30 | 23.61 | 23.68 | 23.6 | 3441969 |
| 1738625400 | 23.61 | -0.17 | -0.71 | 23.55 | 23.64 | 23.55 | 5355720 |
| 1738366200 | 23.78 | -0.05 | -0.21 | 23.84 | 23.87 | 23.7701 | 2275952 |
| 1738279800 | 23.83 | 0.03 | 0.13 | 23.86 | 23.86 | 23.8 | 2451947 |
| 1738193400 | 23.8 | -0.01 | -0.04 | 23.81 | 23.82 | 23.76 | 2888142 |
| 1738107000 | 23.81 | -0.01 | -0.04 | 23.83 | 23.83 | 23.77 | 2282292 |
| 1738020600 | 23.82 | 0.02 | 0.08 | 23.77 | 23.83 | 23.75 | 2372620 |
| 1737761400 | 23.8 | 0.06 | 0.25 | 23.78 | 23.82 | 23.765 | 2468423 |
| 1737675000 | 23.74 | 0 | 0.00 | 23.74 | 23.74 | 23.74 | 0 |
| 1737588600 | 23.74 | -0.03 | -0.13 | 23.78 | 23.7981 | 23.72 | 4800910 |
| 1737502200 | 23.77 | 0.05 | 0.21 | 23.76 | 23.78 | 23.75 | 5006438 |
| 1737156600 | 23.72 | 0.04 | 0.17 | 23.71 | 23.725 | 23.685 | 6270111 |
| 1737070200 | 23.68 | 0.03 | 0.13 | 23.62 | 23.695 | 23.605 | 13893743 |
| 1736983800 | 23.65 | 0.19 | 0.81 | 23.54 | 23.655 | 23.54 | 2951496 |
| 1736897400 | 23.46 | 0.03 | 0.13 | 23.5 | 23.5 | 23.43 | 6899412 |
| 1736811000 | 23.43 | 0 | 0.00 | 23.39 | 23.44 | 23.38 | 6681639 |
| 1736551800 | 23.43 | -0.12 | -0.51 | 23.47 | 23.5 | 23.42 | 3369944 |
| 1736379000 | 23.55 | 0.01 | 0.04 | 23.5167 | 23.56 | 23.505 | 6019972 |
| 1736292600 | 23.54 | -0.07 | -0.30 | 23.62 | 23.64 | 23.515 | 5332705 |
| 1736206200 | 23.61 | 0.04 | 0.17 | 23.6 | 23.6299 | 23.58 | 4297893 |
| 1735947000 | 23.57 | 0.04 | 0.17 | 23.56 | 23.59 | 23.55 | 3098725 |
| 1735860600 | 23.53 | 0.05 | 0.21 | 23.54 | 23.5499 | 23.48 | 2714359 |
| 1735687800 | 23.48 | 0.01 | 0.04 | 23.51 | 23.53 | 23.4428 | 2396363 |
| 1735601400 | 23.47 | 0.02 | 0.09 | 23.43 | 23.49 | 23.42 | 2361771 |
| 1735342200 | 23.45 | -0.07 | -0.30 | 23.48 | 23.5 | 23.43 | 1273900 |
| 1735255800 | 23.52 | 0.06 | 0.26 | 23.43 | 23.52 | 23.41 | 1885610 |
| 1735077840 | 23.46 | 0.07 | 0.30 | 23.42 | 23.46 | 23.38 | 1158007 |
| 1734996600 | 23.39 | -0.04 | -0.17 | 23.47 | 23.47 | 23.38 | 1557014 |
| 1734737400 | 23.43 | 0.14 | 0.60 | 23.3141 | 23.46 | 23.3141 | 3696019 |
| 1734651000 | 23.29 | -0.18 | -0.77 | 23.405 | 23.4177 | 23.28 | 10923174 |
| 1734564600 | 23.47 | -0.24 | -1.01 | 23.71 | 23.73 | 23.46 | 3882606 |
| 1734478200 | 23.71 | -0.04 | -0.17 | 23.72 | 23.74 | 23.7 | 3244606 |
| 1734391800 | 23.75 | 0.04 | 0.17 | 23.76 | 23.775 | 23.725 | 8272694 |
| 1734132600 | 23.71 | -0.07 | -0.29 | 23.79 | 23.79 | 23.7 | 4486201 |
| 1734046200 | 23.78 | -0.05 | -0.21 | 23.82 | 23.8299 | 23.78 | 11474637 |
| 1733959800 | 23.83 | 0 | 0.00 | 23.85 | 23.87 | 23.82 | 7107106 |
| 1733873400 | 23.83 | 0.02 | 0.08 | 23.81 | 23.83 | 23.8 | 3104112 |
| 1733787000 | 23.81 | -0.02 | -0.08 | 23.88 | 23.88 | 23.81 | 2861160 |
| 1733527800 | 23.83 | 0.02 | 0.08 | 23.85 | 23.9 | 23.82 | 3288843 |
| 1733441400 | 23.81 | -0.02 | -0.08 | 23.83 | 23.83 | 23.795 | 2167327 |
| 1733355000 | 23.83 | 0.06 | 0.25 | 23.81 | 23.83 | 23.7701 | 3788150 |
| 1733268600 | 23.77 | -0.03 | -0.13 | 23.79 | 23.8068 | 23.76 | 1956868 |
| 1733182200 | 23.8 | -0.13 | -0.54 | 23.78 | 23.8 | 23.74 | 10616084 |
| 1732917840 | 23.93 | 0.05 | 0.21 | 23.9 | 23.94 | 23.9 | 1944759 |
| 1732750200 | 23.88 | 0.07 | 0.29 | 23.85 | 23.88 | 23.8299 | 2117830 |
| 1732663800 | 23.81 | -0.04 | -0.17 | 23.84 | 23.85 | 23.78 | 5733426 |
| 1732577400 | 23.85 | 0.08 | 0.34 | 23.86 | 23.8699 | 23.83 | 4066602 |
| 1732318200 | 23.77 | 0.02 | 0.08 | 23.78 | 23.7998 | 23.75 | 8727443 |
| 1732231800 | 23.75 | -0.01 | -0.04 | 23.8 | 23.81 | 23.75 | 5591799 |
| 1732145400 | 23.76 | -0.01 | -0.04 | 23.75 | 23.77 | 23.73 | 2353016 |
| 1732059000 | 23.77 | 0.04 | 0.17 | 23.72 | 23.78 | 23.715 | 1682289 |
| 1731972600 | 23.73 | 0.02 | 0.08 | 23.73 | 23.74 | 23.68 | 3852123 |
| 1731713400 | 23.71 | 0 | 0.00 | 23.71 | 23.71 | 23.64 | 4503018 |
| 1731627000 | 23.71 | -0.04 | -0.17 | 23.7603 | 23.7787 | 23.695 | 4024372 |
| 1731540600 | 23.75 | 0.01 | 0.04 | 23.78 | 23.78 | 23.73 | 3946555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
