NYSEARCA:SPHY
Spdr Portfolio High Yield Bond Etf ETF Price (Quote)
$23.17
+0.0600 (+0.260%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.82 | $23.34 | Monday, 29th Apr 2024 SPHY stock ended at $23.17. This is 0.260% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 0.303% from a day low at $23.12 to a day high of $23.19. |
| 90 days | $22.82 | $23.57 | |
| 52 weeks | $21.80 | $23.57 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $23.14 | $23.19 | $23.12 | $23.17 | 3 215 021 |
| Apr 26, 2024 | $23.09 | $23.12 | $23.06 | $23.11 | 1 376 025 |
| Apr 25, 2024 | $23.00 | $23.05 | $22.91 | $23.05 | 1 696 640 |
| Apr 24, 2024 | $23.14 | $23.14 | $23.03 | $23.09 | 1 617 555 |
| Apr 23, 2024 | $23.09 | $23.16 | $23.05 | $23.13 | 1 717 919 |
| Apr 22, 2024 | $23.02 | $23.06 | $22.97 | $23.05 | 1 593 750 |
| Apr 19, 2024 | $22.95 | $22.97 | $22.91 | $22.94 | 2 689 477 |
| Apr 18, 2024 | $22.90 | $22.92 | $22.84 | $22.90 | 11 187 332 |
| Apr 17, 2024 | $22.91 | $22.95 | $22.86 | $22.88 | 6 950 441 |
| Apr 16, 2024 | $22.94 | $22.94 | $22.82 | $22.82 | 3 325 118 |
| Apr 15, 2024 | $23.05 | $23.07 | $22.89 | $22.91 | 5 873 410 |
| Apr 12, 2024 | $23.07 | $23.07 | $23.01 | $23.05 | 11 194 479 |
| Apr 11, 2024 | $23.09 | $23.09 | $23.00 | $23.04 | 4 579 831 |
| Apr 10, 2024 | $23.15 | $23.15 | $23.01 | $23.07 | 2 025 062 |
| Apr 09, 2024 | $23.26 | $23.28 | $23.22 | $23.27 | 1 733 116 |
| Apr 08, 2024 | $23.18 | $23.22 | $23.15 | $23.20 | 2 875 505 |
| Apr 05, 2024 | $23.17 | $23.19 | $23.15 | $23.16 | 3 708 477 |
| Apr 04, 2024 | $23.25 | $23.27 | $23.14 | $23.17 | 1 298 298 |
| Apr 03, 2024 | $23.15 | $23.20 | $23.14 | $23.20 | 2 716 463 |
| Apr 02, 2024 | $23.16 | $23.20 | $23.14 | $23.19 | 2 958 489 |
| Apr 01, 2024 | $23.34 | $23.34 | $23.20 | $23.23 | 2 019 232 |
| Mar 28, 2024 | $23.52 | $23.53 | $23.46 | $23.46 | 3 130 019 |
| Mar 27, 2024 | $23.45 | $23.51 | $23.42 | $23.51 | 2 464 903 |
| Mar 26, 2024 | $23.48 | $23.48 | $23.39 | $23.39 | 1 965 570 |
| Mar 25, 2024 | $23.43 | $23.45 | $23.41 | $23.44 | 1 487 670 |
