Holen Sie sich die Stockscreener-App
23.73
0.04%
0.005
Spdr Portfolio High Yield Bond Etf-Aktien (SPHY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $23.75 | $23.71 | $0.04 | 54,333.0 | +0.02% |
| 2025-07-22 | $23.74 | $23.68 | $0.0572 | 4,050,938.0 | +0.17% |
| 2025-07-21 | $23.72 | $23.68 | $0.04 | 2,414,719.0 | +0.08% |
| 2025-07-18 | $23.67 | $23.63 | $0.04 | 7,116,977.0 | +0.21% |
| 2025-07-17 | $23.64 | $23.59 | $0.04 | 4,860,616.0 | +0.08% |
| 2025-07-16 | $23.61 | $23.50 | $0.11 | 5,704,820.0 | +0.25% |
| 2025-07-15 | $23.65 | $23.53 | $0.12 | 2,971,262.0 | -0.30% |
| 2025-07-14 | $23.61 | $23.57 | $0.035 | 3,800,005.0 | +0.08% |
| 2025-07-11 | $23.62 | $23.57 | $0.055 | 3,632,800.0 | -0.21% |
| 2025-07-10 | $23.66 | $23.62 | $0.04 | 2,879,923.0 | +0.00% |
| 2025-07-09 | $23.65 | $23.60 | $0.05 | 2,437,114.0 | +0.30% |
| 2025-07-08 | $23.65 | $23.57 | $0.08 | 5,578,152.0 | -0.21% |
| 2025-07-07 | $23.71 | $23.60 | $0.11 | 3,805,242.0 | -0.30% |
| 2025-07-03 | $23.70 | $23.66 | $0.04 | 3,168,758.0 | +0.08% |
| 2025-07-02 | $23.68 | $23.60 | $0.0754 | 4,181,498.0 | +0.21% |
| 2025-07-01 | $23.71 | $23.61 | $0.10 | 5,185,762.0 | -0.76% |
| 2025-06-30 | $23.80 | $23.74 | $0.06 | 10,640,722.0 | +0.34% |
| 2025-06-27 | $23.75 | $23.69 | $0.0565 | 3,367,141.0 | -0.04% |
| 2025-06-26 | $23.73 | $23.67 | $0.06 | 4,360,198.0 | +0.30% |
| 2025-06-25 | $23.68 | $23.64 | $0.0379 | 5,033,803.0 | -0.04% |
| 2025-06-24 | $23.68 | $23.61 | $0.07 | 3,127,245.0 | +0.30% |
Spdr Portfolio High Yield Bond Etf-Aktien (SPHY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Portfolio High Yield Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPHY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Portfolio High Yield Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Portfolio High Yield Bond Etf-Aktien (SPHY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $23.75 | $23.50 | $0.25 | 61,842,919.0 | -0.27% |
| 2025-06 | $23.80 | $23.29 | $0.51 | 72,799,642.0 | +1.28% |
| 2025-05 | $23.56 | $23.09 | $0.47 | 108,278,357.0 | +1.08% |
| 2025-04 | $23.38 | $22.21 | $1.17 | 172,876,812.0 | -0.73% |
| 2025-03 | $23.71 | $23.30 | $0.41 | 157,949,427.0 | -1.76% |
| 2025-02 | $23.87 | $23.55 | $0.32 | 86,034,368.0 | +0.25% |
| 2025-01 | $23.87 | $23.38 | $0.49 | 88,748,081.0 | +1.32% |
Spdr Portfolio High Yield Bond Etf-Aktien (SPHY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.90 | $23.28 | $0.62 | 85,387,914.0 | -1.92% |
| 2024-11 | $23.94 | $23.52 | $0.42 | 92,233,400.0 | +1.06% |
| 2024-10 | $23.92 | $23.65 | $0.27 | 103,070,865.0 | -1.54% |
| 2024-09 | $24.07 | $23.55 | $0.52 | 113,827,727.0 | +1.05% |
| 2024-08 | $23.91 | $23.01 | $0.90 | 84,683,254.0 | +0.89% |
| 2024-07 | $23.60 | $23.04 | $0.56 | 53,708,089.0 | +1.55% |
| 2024-06 | $23.36 | $23.10 | $0.26 | 61,574,409.0 | -0.13% |
| 2024-05 | $23.33 | $22.88 | $0.45 | 64,268,681.0 | +0.91% |
| 2024-04 | $23.34 | $22.82 | $0.52 | 82,136,401.0 | -1.75% |
| 2024-03 | $23.53 | $23.18 | $0.35 | 46,020,678.0 | +0.56% |
| 2024-02 | $23.42 | $23.08 | $0.34 | 65,766,353.0 | -0.55% |
| 2024-01 | $23.57 | $23.13 | $0.4376 | 37,692,809.0 | +0.34% |
Spdr Portfolio High Yield Bond Etf-Aktien (SPHY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.57 | $22.73 | $0.845 | 28,442,226.0 | +2.05% |
| 2023-11 | $23.02 | $21.95 | $1.07 | 41,895,317.0 | +3.81% |
| 2023-10 | $22.30 | $21.80 | $0.4998 | 48,755,837.0 | -1.56% |
| 2023-09 | $22.86 | $22.30 | $0.565 | 31,247,953.0 | -2.18% |
| 2023-08 | $22.95 | $22.48 | $0.47 | 52,067,096.0 | -0.43% |
| 2023-07 | $23.04 | $22.38 | $0.6599 | 24,066,327.0 | +0.79% |
| 2023-06 | $22.88 | $22.42 | $0.46 | 9,884,372.0 | +1.38% |
| 2023-05 | $22.77 | $22.35 | $0.42 | 11,284,251.0 | -1.79% |
| 2023-04 | $22.97 | $22.58 | $0.39 | 13,444,635.0 | -0.17% |
| 2023-03 | $22.98 | $22.20 | $0.7895 | 15,322,358.0 | +0.00% |
0.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):