SPDR Portfolio High Yield Bond ETF

SPHY
🏛️ usa →
23.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.58 26.60 26.56 26.57 0.1M
2021-12-30 26.62 26.62 26.54 26.58 0.2M
2021-12-29 26.65 26.65 26.57 26.57 0.1M
2021-12-28 26.66 26.66 26.57 26.62 0.5M
2021-12-27 26.55 26.65 26.55 26.61 0.5M
2021-12-23 26.54 26.59 26.52 26.58 0.3M
2021-12-22 26.41 26.52 26.41 26.52 0.3M
2021-12-21 26.35 26.43 26.30 26.43 0.5M
2021-12-20 26.39 26.39 26.25 26.33 0.2M
2021-12-17 26.35 26.38 26.28 26.35 0.2M
2021-12-16 26.52 26.54 26.46 26.48 0.3M
2021-12-15 26.43 26.51 26.34 26.51 0.3M
2021-12-14 26.44 26.45 26.35 26.40 0.4M
2021-12-13 26.48 26.49 26.44 26.48 0.2M
2021-12-10 26.47 26.47 26.41 26.45 0.2M
2021-12-09 26.53 26.53 26.38 26.39 0.2M
2021-12-08 26.55 26.55 26.47 26.51 0.2M
2021-12-07 26.45 26.56 26.44 26.51 0.2M
2021-12-06 26.33 26.40 26.27 26.35 0.3M
2021-12-03 26.35 26.35 26.21 26.27 0.4M
2021-12-02 25.98 26.28 25.98 26.28 0.5M
2021-12-01 26.13 26.28 26.07 26.10 1.0M
2021-11-30 26.32 26.32 26.17 26.20 0.1M
2021-11-29 26.20 26.34 26.19 26.30 0.2M
2021-11-26 26.23 26.28 26.12 26.12 0.1M
2021-11-24 26.34 26.38 26.24 26.38 0.1M
2021-11-23 26.41 26.42 26.31 26.36 0.2M
2021-11-22 26.52 26.53 26.37 26.38 0.2M
2021-11-19 26.46 26.54 26.46 26.49 0.2M
2021-11-18 26.51 26.56 26.50 26.50 0.1M
2021-11-17 26.58 26.58 26.52 26.54 0.1M
2021-11-16 26.58 26.59 26.55 26.57 0.1M
2021-11-15 26.60 26.62 26.55 26.56 0.3M
2021-11-12 26.57 26.63 26.56 26.57 0.1M
2021-11-11 26.59 26.65 26.58 26.60 0.1M
2021-11-10 26.75 26.75 26.59 26.59 0.9M
2021-11-09 26.68 26.75 26.68 26.75 0.1M
2021-11-08 26.75 26.77 26.71 26.72 0.2M
2021-11-05 26.65 26.74 26.65 26.74 0.1M
2021-11-04 26.60 26.64 26.59 26.63 0.3M
2021-11-03 26.49 26.60 26.49 26.60 0.2M
2021-11-02 26.58 26.58 26.49 26.49 0.4M
2021-11-01 26.60 26.60 26.46 26.48 0.8M
2021-10-29 26.66 26.66 26.58 26.65 0.2M
2021-10-27 26.67 26.67 26.59 26.59 0.1M
2021-10-26 26.65 26.67 26.60 26.61 0.1M
2021-10-25 26.61 26.62 26.55 26.62 0.1M
2021-10-22 26.62 26.67 26.55 26.59 0.1M
2021-10-21 26.69 26.71 26.60 26.62 0.1M
2021-10-20 26.68 26.72 26.64 26.67 0.7M
2021-10-19 26.66 26.69 26.64 26.64 0.3M
2021-10-18 26.64 26.64 26.57 26.64 0.1M
2021-10-15 26.69 26.76 26.65 26.66 0.1M
2021-10-14 26.57 26.71 26.57 26.69 0.1M
2021-10-13 26.52 26.55 26.48 26.55 0.1M
2021-10-12 26.51 26.52 26.46 26.52 0.1M
2021-10-11 26.52 26.55 26.44 26.46 0.2M
2021-10-08 26.61 26.62 26.52 26.54 0.1M
2021-10-07 26.64 26.72 26.59 26.65 0.1M
2021-10-06 26.61 26.63 26.52 26.63 0.1M
2021-10-05 26.69 26.69 26.60 26.62 0.5M
2021-10-04 26.74 26.74 26.62 26.63 0.2M
2021-10-01 26.71 27.00 26.64 26.71 0.2M
2021-09-30 26.86 26.86 26.73 26.77 0.6M
2021-09-29 26.79 26.84 26.75 26.79 0.2M
2021-09-28 26.85 26.85 26.72 26.74 0.1M
2021-09-27 26.88 26.88 26.83 26.85 0.2M
2021-09-24 26.90 26.91 26.85 26.87 0.1M
2021-09-23 26.87 26.97 26.87 26.90 0.1M
2021-09-22 26.91 26.94 26.85 26.85 0.1M
2021-09-21 26.82 26.87 26.81 26.85 0.1M
2021-09-20 26.84 26.85 26.74 26.81 0.3M
2021-09-17 26.97 26.97 26.91 26.91 0.1M
2021-09-16 26.99 26.99 26.89 26.94 0.1M
2021-09-15 26.90 26.94 26.89 26.94 0.1M
2021-09-14 26.88 26.90 26.87 26.88 0.1M
2021-09-13 26.76 26.87 26.76 26.87 0.1M
2021-09-10 26.84 26.88 26.80 26.80 0.1M
2021-09-09 26.80 26.87 26.80 26.84 0.1M
2021-09-08 26.82 26.84 26.79 26.84 0.1M
2021-09-07 26.85 26.88 26.80 26.80 0.2M
2021-09-03 26.88 26.88 26.82 26.86 0.2M
2021-09-02 26.85 26.86 26.82 26.85 0.1M
2021-09-01 26.83 26.84 26.80 26.82 0.2M
2021-08-31 26.91 26.91 26.87 26.88 0.2M
2021-08-30 26.87 26.91 26.87 26.90 0.1M
2021-08-27 26.78 26.89 26.78 26.87 0.2M
2021-08-26 26.84 26.84 26.75 26.79 0.1M
2021-08-25 26.80 26.85 26.78 26.85 0.1M
2021-08-24 26.75 26.79 26.73 26.77 0.1M
2021-08-23 26.71 26.75 26.67 26.73 0.2M
2021-08-20 26.64 26.68 26.61 26.65 0.2M
2021-08-19 26.60 26.64 26.57 26.62 0.1M
2021-08-18 26.64 26.70 26.60 26.60 0.1M
2021-08-17 26.70 26.70 26.64 26.67 0.1M
2021-08-16 26.70 26.72 26.69 26.71 0.1M
2021-08-13 26.68 26.71 26.66 26.71 0.1M
2021-08-12 26.63 26.66 26.61 26.66 0.2M
2021-08-11 26.57 26.63 26.57 26.62 0.1M
2021-08-10 26.64 26.66 26.58 26.60 0.1M
2021-08-09 26.71 26.71 26.64 26.64 0.1M
2021-08-06 26.73 26.74 26.68 26.68 0.1M
2021-08-05 26.71 26.74 26.68 26.74 0.1M
2021-08-04 26.71 26.72 26.66 26.68 0.1M
2021-08-03 26.73 26.73 26.69 26.72 0.1M
2021-08-02 26.75 26.80 26.70 26.72 0.6M
2021-07-30 26.90 26.90 26.85 26.86 0.1M
2021-07-29 26.83 26.90 26.83 26.89 0.1M
2021-07-28 26.89 26.89 26.82 26.84 0.2M
2021-07-27 26.86 26.86 26.79 26.84 0.1M
2021-07-26 26.91 26.91 26.84 26.84 0.1M
2021-07-23 26.89 26.91 26.86 26.89 0.1M
2021-07-22 26.83 26.84 26.81 26.84 0.1M
2021-07-21 26.79 26.83 26.75 26.82 0.1M
2021-07-20 26.70 26.78 26.60 26.76 0.3M
2021-07-19 26.80 26.80 26.59 26.65 0.3M
2021-07-16 26.84 26.85 26.80 26.81 0.1M
2021-07-15 26.86 26.86 26.81 26.83 0.1M
2021-07-14 26.83 26.86 26.83 26.84 0.1M
2021-07-13 26.90 26.90 26.82 26.83 0.1M
2021-07-12 26.93 26.93 26.87 26.89 0.2M
2021-07-09 26.89 26.92 26.86 26.90 0.1M
2021-07-08 26.86 26.88 26.83 26.86 0.1M
2021-07-07 26.91 26.92 26.87 26.91 0.1M
2021-07-06 26.92 26.92 26.86 26.91 0.2M
2021-07-02 26.86 26.90 26.84 26.89 0.1M
2021-07-01 26.83 26.83 26.81 26.83 0.1M
2021-06-30 26.91 26.92 26.89 26.89 0.8M
2021-06-29 26.88 26.90 26.88 26.89 0.1M
2021-06-28 26.85 26.88 26.84 26.87 0.2M
2021-06-25 26.86 26.86 26.84 26.85 0.1M
2021-06-24 26.83 26.83 26.79 26.83 0.5M
2021-06-23 26.80 26.81 26.77 26.77 0.2M
2021-06-22 26.77 26.78 26.74 26.77 0.1M
2021-06-21 26.75 26.77 26.73 26.75 0.2M
2021-06-18 26.70 26.73 26.69 26.70 0.1M
2021-06-17 26.70 26.73 26.69 26.73 0.1M
2021-06-16 26.74 26.74 26.67 26.70 0.1M
2021-06-15 26.73 26.74 26.68 26.69 0.4M
2021-06-14 26.77 26.77 26.71 26.74 0.3M
2021-06-11 26.77 26.77 26.73 26.76 0.1M
2021-06-10 26.71 26.75 26.71 26.74 0.2M
2021-06-09 26.70 26.71 26.69 26.70 0.1M
2021-06-08 26.69 26.69 26.66 26.68 0.1M
2021-06-07 26.65 26.67 26.63 26.66 0.1M
2021-06-04 26.62 26.63 26.59 26.63 0.2M
2021-06-03 26.51 26.61 26.50 26.58 0.1M
2021-06-02 26.55 26.63 26.55 26.63 0.1M
2021-06-01 26.58 26.58 26.52 26.58 0.1M
2021-05-28 26.60 26.67 26.60 26.62 0.2M
2021-05-27 26.65 26.66 26.62 26.63 0.2M
2021-05-26 26.61 26.62 26.59 26.62 0.1M
2021-05-25 26.65 26.65 26.58 26.61 0.1M
2021-05-24 26.56 26.63 26.56 26.62 0.3M
2021-05-21 26.58 26.58 26.53 26.55 0.0M
2021-05-20 26.51 26.55 26.47 26.55 0.2M
2021-05-19 26.47 26.52 26.45 26.46 0.1M
2021-05-18 26.59 26.59 26.51 26.52 0.2M
2021-05-17 26.60 26.61 26.55 26.57 0.4M
2021-05-14 26.57 26.64 26.54 26.57 0.3M
2021-05-13 26.45 26.54 26.45 26.51 0.2M
2021-05-12 26.55 26.56 26.46 26.46 0.1M
2021-05-11 26.55 26.59 26.51 26.58 0.1M
2021-05-10 26.66 26.66 26.58 26.59 0.1M
2021-05-07 26.67 26.67 26.60 26.65 0.1M
2021-05-06 26.64 26.64 26.57 26.57 0.1M
2021-05-05 26.62 26.63 26.56 26.62 0.1M
2021-05-04 26.58 26.58 26.52 26.58 0.1M
2021-05-03 26.60 26.60 26.56 26.58 0.1M
2021-04-30 26.68 26.70 26.65 26.68 0.1M
2021-04-29 26.70 26.70 26.64 26.68 0.1M
2021-04-28 26.64 26.67 26.61 26.66 0.1M
2021-04-27 26.66 26.66 26.62 26.62 0.1M
2021-04-26 26.67 26.69 26.64 26.64 0.1M
2021-04-23 26.61 26.67 26.59 26.63 0.1M
2021-04-22 26.64 26.64 26.56 26.58 0.3M
2021-04-21 26.56 26.62 26.55 26.61 0.1M
2021-04-20 26.59 26.63 26.55 26.56 0.2M
2021-04-19 26.66 26.66 26.59 26.61 0.3M
2021-04-16 26.70 26.70 26.62 26.62 0.1M
2021-04-15 26.64 26.68 26.60 26.68 0.0M
2021-04-14 26.61 26.65 26.56 26.59 0.2M
2021-04-13 26.54 26.59 26.52 26.59 0.1M
2021-04-12 26.55 26.57 26.54 26.55 0.1M
2021-04-09 26.59 26.59 26.55 26.58 0.1M
2021-04-08 26.64 26.64 26.55 26.59 0.1M
2021-04-07 26.59 26.60 26.55 26.57 0.1M
2021-04-06 26.55 26.59 26.53 26.57 0.2M
2021-04-05 26.52 26.54 26.51 26.53 0.1M
2021-04-01 26.49 26.49 26.43 26.48 0.1M
2021-03-31 26.50 26.57 26.50 26.55 0.1M
2021-03-30 26.48 26.49 26.43 26.47 0.1M
2021-03-29 26.51 26.52 26.45 26.52 0.1M
2021-03-26 26.45 26.51 26.40 26.49 0.1M
2021-03-25 26.44 26.44 26.32 26.40 0.2M
2021-03-24 26.48 26.48 26.33 26.33 0.0M
2021-03-23 26.33 26.35 26.30 26.33 0.1M
2021-03-22 26.23 26.38 26.23 26.33 0.4M
2021-03-19 26.32 26.32 26.11 26.23 0.3M
2021-03-18 26.39 26.39 26.16 26.19 0.1M
2021-03-17 26.33 26.44 26.25 26.39 0.1M
2021-03-16 26.50 26.50 26.32 26.34 0.1M
2021-03-15 26.44 26.44 26.36 26.41 0.0M
2021-03-12 26.36 26.42 26.36 26.40 0.1M
2021-03-11 26.52 26.52 26.42 26.44 0.1M
2021-03-10 26.40 26.41 26.33 26.39 0.1M
2021-03-09 26.44 26.44 26.27 26.30 0.1M
2021-03-08 26.47 26.48 26.23 26.23 0.6M
2021-03-05 26.38 26.46 26.30 26.42 0.4M
2021-03-04 26.53 26.53 26.28 26.38 0.4M
2021-03-03 26.57 26.57 26.45 26.46 0.2M
2021-03-02 26.63 26.63 26.52 26.53 0.3M
2021-03-01 26.49 26.60 26.47 26.59 0.1M
2021-02-26 26.59 26.64 26.45 26.48 0.3M
2021-02-25 26.70 26.70 26.51 26.57 0.2M
2021-02-24 26.69 26.70 26.65 26.67 0.1M
2021-02-23 26.67 26.70 26.58 26.70 0.1M
2021-02-22 26.73 26.73 26.65 26.66 0.1M
2021-02-19 26.77 26.77 26.70 26.71 0.2M
2021-02-18 26.72 26.72 26.68 26.70 0.1M
2021-02-17 26.70 26.72 26.68 26.70 0.1M
2021-02-16 26.78 26.79 26.70 26.70 0.4M
2021-02-12 26.74 26.75 26.67 26.75 0.1M
2021-02-11 26.67 26.73 26.66 26.67 0.1M
2021-02-10 26.73 26.73 26.66 26.67 0.1M
2021-02-09 26.74 26.75 26.69 26.70 0.1M
2021-02-08 26.70 26.73 26.65 26.73 0.1M
2021-02-05 26.64 26.69 26.62 26.65 0.1M
2021-02-04 26.64 26.64 26.54 26.61 0.1M
2021-02-03 26.60 26.60 26.54 26.54 0.1M
2021-02-02 26.50 26.55 26.50 26.53 0.1M
2021-02-01 26.56 26.56 26.39 26.47 0.0M
2021-01-29 26.65 26.65 26.49 26.51 0.1M
2021-01-28 26.69 26.69 26.58 26.58 0.1M
2021-01-27 26.57 26.58 26.46 26.52 0.1M
2021-01-26 26.64 26.76 26.56 26.57 0.1M
2021-01-25 26.62 26.64 26.52 26.58 0.1M
2021-01-22 26.59 26.66 26.55 26.61 0.3M
2021-01-21 26.69 26.72 26.58 26.62 0.1M
2021-01-20 26.66 26.66 26.58 26.61 0.1M
2021-01-19 26.60 26.60 26.51 26.56 0.2M
2021-01-15 26.56 26.56 26.46 26.50 0.1M
2021-01-14 26.54 26.54 26.51 26.51 0.1M
2021-01-13 26.49 26.52 26.45 26.51 0.1M
2021-01-12 26.41 26.45 26.38 26.42 0.1M
2021-01-11 26.52 26.52 26.43 26.43 0.1M
2021-01-08 26.59 26.59 26.50 26.55 0.1M
2021-01-07 26.53 26.54 26.47 26.50 0.1M
2021-01-06 26.50 26.51 26.45 26.45 0.1M
2021-01-05 26.47 26.49 26.44 26.47 0.1M
2021-01-04 26.50 26.50 26.42 26.45 0.6M