Holen Sie sich die Stockscreener-App
23.57
0.08%
-0.02
Handel nachbörslich:
23.56
-0.01
-0.04%
State Street Spdr Portfolio High Yield Bond Etf-Aktien (SPHY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $23.60 | $23.53 | $0.07 | 6,561,034.0 | -0.08% |
| 2025-11-03 | $23.68 | $23.57 | $0.11 | 4,718,878.0 | -0.88% |
| 2025-10-31 | $23.84 | $23.78 | $0.06 | 3,273,541.0 | +0.00% |
| 2025-10-30 | $23.84 | $23.78 | $0.0599 | 5,033,001.0 | -0.17% |
| 2025-10-29 | $23.92 | $23.82 | $0.10 | 3,524,231.0 | -0.33% |
| 2025-10-28 | $23.94 | $23.90 | $0.0362 | 3,840,431.0 | -0.04% |
| 2025-10-27 | $23.95 | $23.88 | $0.069 | 7,222,593.0 | +0.25% |
| 2025-10-24 | $23.87 | $23.83 | $0.04 | 7,632,801.0 | +0.29% |
| 2025-10-23 | $23.80 | $23.75 | $0.05 | 3,794,359.0 | +0.17% |
| 2025-10-22 | $23.80 | $23.73 | $0.0651 | 5,255,278.0 | -0.17% |
| 2025-10-21 | $23.83 | $23.77 | $0.06 | 3,774,492.0 | -0.04% |
| 2025-10-20 | $23.82 | $23.78 | $0.04 | 3,916,538.0 | +0.13% |
| 2025-10-17 | $23.78 | $23.69 | $0.09 | 5,238,234.0 | +0.21% |
| 2025-10-16 | $23.80 | $23.70 | $0.1042 | 7,643,103.0 | -0.25% |
| 2025-10-15 | $23.80 | $23.73 | $0.065 | 4,272,300.0 | +0.38% |
| 2025-10-14 | $23.73 | $23.57 | $0.16 | 3,469,134.0 | +0.04% |
| 2025-10-13 | $23.69 | $23.60 | $0.09 | 2,173,701.0 | +0.64% |
| 2025-10-10 | $23.71 | $23.54 | $0.17 | 6,439,528.0 | -0.59% |
| 2025-10-09 | $23.75 | $23.65 | $0.10 | 4,390,828.0 | -0.34% |
| 2025-10-08 | $23.81 | $23.74 | $0.07 | 3,391,753.0 | -0.17% |
| 2025-10-07 | $23.83 | $23.79 | $0.04 | 4,420,073.0 | -0.08% |
State Street 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 State Street 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 State Street Spdr Portfolio High Yield Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Portfolio High Yield Bond Etf-Aktien (SPHY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $23.68 | $23.53 | $0.15 | 17,840,946.0 | -0.97% |
| 2025-10 | $23.95 | $23.54 | $0.409 | 104,330,131.0 | -0.58% |
| 2025-09 | $23.99 | $23.61 | $0.38 | 84,095,263.0 | +0.42% |
| 2025-08 | $23.88 | $23.52 | $0.36 | 87,636,650.0 | +0.59% |
| 2025-07 | $23.76 | $23.50 | $0.26 | 80,848,398.0 | -0.42% |
| 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% |
State Street 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% |
State Street 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% |
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):