Stockscreener 앱 받기
23.69
0.21%
0.07
Spdr Portfolio High Yield Bond Etf 주식 (SPHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-06-23 | $23.60 | $23.55 | $0.055 | 2,226,397.0 | +0.17% |
| 2025-06-20 | $23.57 | $23.49 | $0.08 | 3,353,752.0 | +0.34% |
| 2025-06-18 | $23.52 | $23.45 | $0.0717 | 2,310,966.0 | +0.09% |
| 2025-06-17 | $23.50 | $23.43 | $0.07 | 3,560,353.0 | -0.09% |
| 2025-06-16 | $23.50 | $23.47 | $0.03 | 3,411,797.0 | +0.21% |
| 2025-06-13 | $23.47 | $23.41 | $0.0562 | 2,830,784.0 | -0.26% |
| 2025-06-12 | $23.52 | $23.46 | $0.056 | 2,806,376.0 | +0.09% |
| 2025-06-11 | $23.51 | $23.46 | $0.05 | 3,381,699.0 | +0.00% |
| 2025-06-10 | $23.48 | $23.41 | $0.065 | 3,454,213.0 | +0.17% |
| 2025-06-09 | $23.44 | $23.40 | $0.04 | 4,288,313.0 | +0.17% |
| 2025-06-06 | $23.44 | $23.38 | $0.06 | 2,250,240.0 | -0.04% |
| 2025-06-05 | $23.46 | $23.38 | $0.08 | 3,386,866.0 | -0.21% |
| 2025-06-04 | $23.46 | $23.41 | $0.05 | 2,911,889.0 | +0.21% |
| 2025-06-03 | $23.41 | $23.36 | $0.0501 | 2,799,826.0 | +0.21% |
Spdr Portfolio High Yield Bond Etf 주식 (SPHY) 연도별 가격 이력
이 심층 분석에서는 Spdr Portfolio High Yield Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPHY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Portfolio High Yield Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Portfolio High Yield Bond Etf 주식 (SPHY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $23.71 | $23.60 | $0.1054 | 13,548,758.0 | -0.55% |
| 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 주식 (SPHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SPHY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.07%
자본화:
|
볼륨(24시간):