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
2023-12-29 23.44 23.50 23.36 23.38 1.1M
2023-12-28 23.53 23.53 23.41 23.44 0.9M
2023-12-27 23.49 23.57 23.43 23.52 1.0M
2023-12-26 23.41 23.45 23.40 23.44 1.3M
2023-12-22 23.48 23.49 23.39 23.41 3.0M
2023-12-21 23.43 23.44 23.35 23.43 2.7M
2023-12-20 23.38 23.41 23.31 23.34 0.9M
2023-12-19 23.29 23.34 23.28 23.32 1.2M
2023-12-18 23.31 23.31 23.17 23.23 1.0M
2023-12-15 23.42 23.42 23.32 23.38 1.4M
2023-12-14 23.46 23.49 23.37 23.41 1.8M
2023-12-13 23.03 23.32 23.00 23.32 1.3M
2023-12-12 22.94 22.99 22.87 22.98 1.3M
2023-12-11 22.93 22.93 22.87 22.93 1.5M
2023-12-08 22.94 22.95 22.88 22.92 0.7M
2023-12-07 22.98 23.00 22.94 22.97 1.6M
2023-12-06 22.99 22.99 22.92 22.94 1.2M
2023-12-05 22.91 22.95 22.88 22.94 0.8M
2023-12-04 22.88 22.93 22.84 22.92 1.6M
2023-12-01 22.77 22.95 22.73 22.94 2.1M
2023-11-30 22.99 23.02 22.86 22.91 1.0M
2023-11-29 22.94 23.02 22.94 22.99 0.9M
2023-11-28 22.75 22.87 22.75 22.86 5.8M
2023-11-27 22.74 22.79 22.72 22.77 1.1M
2023-11-24 22.75 22.75 22.71 22.73 0.4M
2023-11-22 22.71 22.76 22.68 22.75 2.1M
2023-11-21 22.67 22.70 22.64 22.69 0.9M
2023-11-20 22.65 22.70 22.63 22.67 0.9M
2023-11-17 22.60 22.64 22.56 22.63 9.5M
2023-11-16 22.61 22.63 22.55 22.60 1.0M
2023-11-15 22.66 22.66 22.55 22.59 0.7M
2023-11-14 22.64 22.69 22.61 22.65 1.4M
2023-11-13 22.40 22.43 22.37 22.42 0.7M
2023-11-10 22.41 22.45 22.38 22.45 0.6M
2023-11-09 22.50 22.50 22.33 22.34 0.8M
2023-11-08 22.49 22.50 22.45 22.48 1.7M
2023-11-07 22.47 22.53 22.40 22.49 4.1M
2023-11-06 22.56 22.57 22.43 22.47 2.7M
2023-11-03 22.51 22.59 22.42 22.57 2.9M
2023-11-02 22.21 22.34 22.21 22.33 1.7M
2023-11-01 21.98 22.10 21.95 22.10 1.1M
2023-10-31 22.02 22.10 22.01 22.07 1.0M
2023-10-30 22.00 22.02 21.95 21.99 0.8M
2023-10-27 22.05 22.08 21.93 21.99 1.0M
2023-10-26 21.93 22.04 21.90 22.01 1.3M
2023-10-25 22.02 22.02 21.91 21.94 1.1M
2023-10-24 22.00 22.05 21.96 22.05 1.0M
2023-10-23 21.83 22.00 21.80 21.95 1.1M
2023-10-20 21.85 21.91 21.84 21.88 1.0M
2023-10-19 21.91 21.98 21.84 21.84 3.8M
2023-10-18 21.99 22.02 21.90 21.91 1.2M
2023-10-17 22.04 22.07 21.97 22.01 3.2M
2023-10-16 22.12 22.15 22.08 22.11 0.8M
2023-10-13 22.19 22.24 22.09 22.11 1.8M
2023-10-12 22.22 22.22 22.06 22.11 18.6M
2023-10-11 22.28 22.30 22.13 22.22 1.0M
2023-10-10 22.19 22.27 22.14 22.23 1.0M
2023-10-09 22.11 22.22 22.07 22.22 2.1M
2023-10-06 21.94 22.09 21.90 22.06 1.0M
2023-10-05 22.01 22.06 21.99 22.03 0.9M
2023-10-04 22.00 22.05 21.91 22.03 2.4M
2023-10-03 22.07 22.11 21.91 21.94 1.5M
2023-10-02 22.23 22.24 22.10 22.13 0.9M
2023-09-29 22.53 22.54 22.41 22.42 2.3M
2023-09-28 22.33 22.45 22.30 22.45 5.3M
2023-09-27 22.46 22.46 22.30 22.36 1.0M
2023-09-26 22.46 22.48 22.35 22.38 2.1M
2023-09-25 22.48 22.51 22.44 22.47 0.7M
2023-09-22 22.54 22.58 22.49 22.49 3.6M
2023-09-21 22.56 22.58 22.47 22.49 3.3M
2023-09-20 22.71 22.73 22.63 22.64 0.6M
2023-09-19 22.70 22.70 22.63 22.67 0.7M
2023-09-18 22.69 22.73 22.69 22.71 0.6M
2023-09-15 22.74 22.75 22.69 22.70 0.4M
2023-09-14 22.79 22.79 22.73 22.78 0.9M
2023-09-13 22.70 22.76 22.70 22.75 0.9M
2023-09-12 22.71 22.72 22.67 22.69 0.7M
2023-09-11 22.72 22.72 22.66 22.70 1.1M
2023-09-08 22.71 22.75 22.66 22.67 0.9M
2023-09-07 22.60 22.70 22.59 22.70 0.8M
2023-09-06 22.68 22.68 22.58 22.63 1.3M
2023-09-05 22.82 22.82 22.66 22.68 2.4M
2023-09-01 22.85 22.86 22.74 22.83 1.6M
2023-08-31 22.91 22.93 22.86 22.92 0.8M
2023-08-30 22.92 22.95 22.90 22.92 2.9M
2023-08-29 22.77 22.92 22.74 22.92 3.3M
2023-08-28 22.75 22.78 22.71 22.78 0.7M
2023-08-25 22.60 22.72 22.59 22.69 1.0M
2023-08-24 22.75 22.75 22.59 22.60 1.2M
2023-08-23 22.65 22.77 22.63 22.74 1.3M
2023-08-22 22.64 22.64 22.54 22.57 1.0M
2023-08-21 22.58 22.58 22.48 22.56 1.3M
2023-08-18 22.49 22.62 22.48 22.57 3.7M
2023-08-17 22.68 22.68 22.49 22.52 1.5M
2023-08-16 22.70 22.74 22.63 22.65 1.5M
2023-08-15 22.74 22.75 22.68 22.69 1.1M
2023-08-14 22.71 22.78 22.67 22.75 0.9M
2023-08-11 22.73 22.75 22.70 22.72 1.6M
2023-08-10 22.88 22.90 22.73 22.80 0.9M
2023-08-09 22.81 22.82 22.76 22.80 1.5M
2023-08-08 22.78 22.83 22.72 22.82 4.7M
2023-08-07 22.80 22.80 22.70 22.78 1.3M
2023-08-04 22.70 22.80 22.67 22.72 2.2M
2023-08-03 22.61 22.64 22.56 22.60 1.0M
2023-08-02 22.70 22.70 22.60 22.68 2.4M
2023-08-01 22.82 22.83 22.71 22.76 14.3M
2023-07-31 22.97 23.02 22.95 23.02 0.5M
2023-07-28 22.90 22.95 22.87 22.92 3.1M
2023-07-27 23.04 23.04 22.77 22.82 0.7M
2023-07-26 22.89 23.00 22.87 22.98 0.4M
2023-07-25 22.90 22.92 22.86 22.89 1.1M
2023-07-24 22.96 23.00 22.90 22.92 0.7M
2023-07-21 22.93 23.00 22.88 22.92 2.7M
2023-07-20 22.90 22.91 22.81 22.89 1.9M
2023-07-19 22.99 23.02 22.94 22.96 0.4M
2023-07-18 22.93 22.98 22.89 22.96 0.9M
2023-07-17 22.84 22.90 22.80 22.90 0.8M
2023-07-14 23.01 23.01 22.82 22.82 0.4M
2023-07-13 22.96 23.01 22.92 22.99 0.4M
2023-07-12 22.85 22.90 22.82 22.87 2.1M
2023-07-11 22.65 22.70 22.60 22.70 1.8M
2023-07-10 22.53 22.61 22.49 22.61 1.1M
2023-07-07 22.46 22.62 22.45 22.51 0.8M
2023-07-06 22.53 22.53 22.38 22.50 1.4M
2023-07-05 22.66 22.68 22.58 22.63 2.3M
2023-07-03 22.72 22.72 22.65 22.67 0.5M
2023-06-30 22.82 22.88 22.78 22.84 1.1M
2023-06-29 22.73 22.73 22.64 22.73 0.8M
2023-06-28 22.66 22.78 22.64 22.78 0.4M
2023-06-27 22.63 22.67 22.60 22.64 1.1M
2023-06-26 22.59 22.63 22.56 22.61 0.5M
2023-06-23 22.61 22.61 22.53 22.56 0.4M
2023-06-22 22.66 22.66 22.61 22.63 0.2M
2023-06-21 22.73 22.73 22.64 22.67 0.3M
2023-06-20 22.76 22.77 22.72 22.76 0.3M
2023-06-16 22.84 22.84 22.75 22.77 0.3M
2023-06-15 22.79 22.83 22.75 22.83 0.4M
2023-06-14 22.75 22.79 22.64 22.75 0.3M
2023-06-13 22.73 22.77 22.69 22.74 0.5M
2023-06-12 22.77 22.77 22.62 22.70 0.3M
2023-06-09 22.72 22.74 22.68 22.70 0.4M
2023-06-08 22.56 22.70 22.56 22.70 0.4M
2023-06-07 22.70 22.72 22.53 22.56 0.2M
2023-06-06 22.65 22.68 22.50 22.65 0.2M
2023-06-05 22.64 22.64 22.56 22.64 0.9M
2023-06-02 22.61 22.69 22.57 22.63 0.6M
2023-06-01 22.44 22.58 22.42 22.52 0.2M
2023-05-31 22.60 22.61 22.50 22.53 0.3M
2023-05-30 22.63 22.63 22.56 22.62 0.4M
2023-05-26 22.43 22.54 22.39 22.53 0.4M
2023-05-25 22.49 22.49 22.38 22.39 0.4M
2023-05-24 22.54 22.54 22.35 22.42 1.7M
2023-05-23 22.65 22.65 22.52 22.55 0.3M
2023-05-22 22.58 22.71 22.57 22.68 0.4M
2023-05-19 22.56 22.61 22.54 22.56 0.4M
2023-05-18 22.51 22.55 22.45 22.55 0.3M
2023-05-17 22.50 22.58 22.48 22.55 0.5M
2023-05-16 22.59 22.59 22.44 22.48 0.3M
2023-05-15 22.61 22.65 22.58 22.60 0.2M
2023-05-12 22.73 22.73 22.56 22.61 0.3M
2023-05-11 22.72 22.75 22.67 22.69 0.3M
2023-05-10 22.70 22.76 22.64 22.72 0.3M
2023-05-09 22.62 22.63 22.57 22.61 1.7M
2023-05-08 22.71 22.71 22.59 22.67 1.0M
2023-05-05 22.66 22.71 22.62 22.71 0.3M
2023-05-04 22.61 22.61 22.50 22.60 0.7M
2023-05-03 22.72 22.75 22.63 22.71 0.2M
2023-05-02 22.70 22.70 22.59 22.68 0.4M
2023-05-01 22.77 22.77 22.64 22.70 0.4M
2023-04-28 22.81 22.96 22.81 22.94 0.4M
2023-04-27 22.81 22.89 22.74 22.81 0.4M
2023-04-26 22.87 22.87 22.74 22.80 0.3M
2023-04-25 22.88 22.89 22.81 22.84 0.8M
2023-04-24 22.81 22.90 22.80 22.86 1.0M
2023-04-21 22.79 22.83 22.73 22.82 0.5M
2023-04-20 22.75 22.76 22.71 22.74 0.3M
2023-04-19 22.79 22.81 22.75 22.79 0.6M
2023-04-18 22.88 22.92 22.78 22.83 1.0M
2023-04-17 22.84 22.85 22.73 22.83 0.5M
2023-04-14 22.91 22.95 22.80 22.90 0.3M
2023-04-13 22.80 22.97 22.80 22.91 0.2M
2023-04-12 22.91 22.91 22.74 22.78 0.3M
2023-04-11 22.74 22.82 22.72 22.81 0.3M
2023-04-10 22.68 22.77 22.60 22.77 0.3M
2023-04-06 22.65 22.79 22.58 22.76 2.3M
2023-04-05 22.77 22.79 22.62 22.63 1.4M
2023-04-04 22.86 22.86 22.73 22.77 1.9M
2023-04-03 22.83 22.86 22.75 22.85 0.8M
2023-03-31 22.78 22.99 22.77 22.98 1.1M
2023-03-30 22.66 22.72 22.58 22.69 0.3M
2023-03-29 22.44 22.61 22.44 22.59 0.3M
2023-03-28 22.30 22.35 22.29 22.34 1.0M
2023-03-27 22.47 22.48 22.33 22.34 7.0M
2023-03-24 22.39 22.42 22.33 22.36 0.5M
2023-03-23 22.56 22.61 22.34 22.44 0.7M
2023-03-22 22.51 22.70 22.41 22.50 1.4M
2023-03-21 22.39 22.50 22.37 22.50 1.0M
2023-03-20 22.35 22.38 22.22 22.30 0.4M
2023-03-17 22.41 22.44 22.31 22.35 0.8M
2023-03-16 22.27 22.52 22.26 22.52 0.5M
2023-03-15 22.27 22.35 22.20 22.31 0.4M
2023-03-14 22.46 22.50 22.33 22.44 0.3M
2023-03-13 22.32 22.52 22.23 22.29 0.8M
2023-03-10 22.44 22.52 22.30 22.38 0.4M
2023-03-09 22.54 22.60 22.31 22.44 0.8M
2023-03-08 22.64 22.64 22.43 22.50 0.4M
2023-03-07 22.74 22.76 22.59 22.62 0.6M
2023-03-06 22.80 22.80 22.71 22.71 0.3M
2023-03-03 22.60 22.75 22.58 22.71 2.2M
2023-03-02 22.45 22.54 22.39 22.53 1.8M
2023-03-01 22.54 22.58 22.45 22.52 0.7M
2023-02-28 22.72 22.72 22.65 22.70 0.5M
2023-02-27 22.69 22.76 22.62 22.74 0.2M
2023-02-24 22.56 22.61 22.48 22.61 0.3M
2023-02-23 22.60 22.74 22.56 22.72 0.4M
2023-02-22 22.42 22.60 22.42 22.55 0.5M
2023-02-21 22.59 22.59 22.31 22.41 0.4M
2023-02-17 22.60 22.72 22.51 22.71 0.4M
2023-02-16 22.74 22.74 22.61 22.65 0.3M
2023-02-15 22.78 22.81 22.70 22.81 0.3M
2023-02-14 22.81 22.87 22.70 22.83 0.3M
2023-02-13 22.83 22.88 22.76 22.86 0.2M
2023-02-10 22.94 22.94 22.72 22.79 0.5M
2023-02-09 23.15 23.15 22.89 22.97 0.5M
2023-02-08 23.08 23.16 23.01 23.09 0.4M
2023-02-07 23.07 23.22 23.04 23.13 0.5M
2023-02-06 23.09 23.11 23.02 23.07 0.5M
2023-02-03 23.24 23.31 23.18 23.21 0.6M
2023-02-02 23.41 23.44 23.34 23.40 1.0M
2023-02-01 23.06 23.33 22.99 23.30 1.3M
2023-01-31 23.08 23.17 23.04 23.17 0.7M
2023-01-30 23.08 23.08 23.00 23.02 0.3M
2023-01-27 23.14 23.17 23.07 23.12 0.5M
2023-01-26 23.18 23.19 23.09 23.19 0.9M
2023-01-25 23.08 23.16 23.04 23.12 0.2M
2023-01-24 23.11 23.15 23.03 23.15 0.4M
2023-01-23 23.13 23.18 23.07 23.13 0.3M
2023-01-20 23.10 23.13 23.00 23.13 0.3M
2023-01-19 23.14 23.15 23.02 23.10 0.7M
2023-01-18 23.30 23.36 23.14 23.23 0.7M
2023-01-17 23.21 23.22 23.14 23.20 0.4M
2023-01-13 23.14 23.25 23.10 23.24 0.2M
2023-01-12 23.12 23.22 23.02 23.21 0.2M
2023-01-11 23.01 23.11 23.01 23.11 0.2M
2023-01-10 22.95 22.97 22.88 22.96 0.3M
2023-01-09 22.93 22.99 22.90 22.94 0.3M
2023-01-06 22.67 22.94 22.65 22.87 0.2M
2023-01-05 22.52 22.58 22.46 22.58 0.3M
2023-01-04 22.47 22.60 22.39 22.57 1.0M
2023-01-03 22.44 22.48 22.32 22.34 0.6M