SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 23.23 | 23.27 | 23.21 | 23.27 | 23.27 | 2,032,000 |
| 03 jul 2024 | 23.15 | 23.19 | 23.13 | 23.19 | 23.19 | 1,514,900 |
| 02 jul 2024 | 23.08 | 23.13 | 23.05 | 23.13 | 23.13 | 2,210,200 |
| 01 jul 2024 | 23.11 | 23.14 | 23.04 | 23.04 | 23.04 | 5,978,200 |
| 01 jul 2024 | 0.153 Dividendo | |||||
| 28 jun 2024 | 23.30 | 23.34 | 23.22 | 23.23 | 23.08 | 3,032,000 |
| 27 jun 2024 | 23.25 | 23.28 | 23.23 | 23.27 | 23.12 | 1,402,300 |
| 26 jun 2024 | 23.27 | 23.27 | 23.23 | 23.26 | 23.11 | 4,401,600 |
| 25 jun 2024 | 23.29 | 23.31 | 23.26 | 23.30 | 23.15 | 1,462,000 |
| 24 jun 2024 | 23.29 | 23.33 | 23.26 | 23.26 | 23.11 | 26,265,700 |
| 21 jun 2024 | 23.27 | 23.30 | 23.24 | 23.29 | 23.14 | 1,567,300 |
| 20 jun 2024 | 23.30 | 23.30 | 23.21 | 23.27 | 23.12 | 1,999,400 |
| 18 jun 2024 | 23.24 | 23.29 | 23.23 | 23.28 | 23.13 | 1,530,800 |
| 17 jun 2024 | 23.17 | 23.23 | 23.14 | 23.22 | 23.07 | 1,294,300 |
| 14 jun 2024 | 23.21 | 23.26 | 23.16 | 23.19 | 23.04 | 1,088,300 |
| 13 jun 2024 | 23.34 | 23.34 | 23.24 | 23.28 | 23.13 | 1,353,000 |
| 12 jun 2024 | 23.36 | 23.36 | 23.26 | 23.27 | 23.12 | 2,015,000 |
| 11 jun 2024 | 23.15 | 23.19 | 23.13 | 23.19 | 23.04 | 1,452,700 |
| 10 jun 2024 | 23.12 | 23.17 | 23.10 | 23.16 | 23.01 | 782,300 |
| 07 jun 2024 | 23.20 | 23.20 | 23.11 | 23.13 | 22.98 | 1,792,700 |
| 06 jun 2024 | 23.23 | 23.23 | 23.18 | 23.20 | 23.05 | 2,338,900 |
| 05 jun 2024 | 23.21 | 23.24 | 23.17 | 23.23 | 23.08 | 1,762,300 |
| 04 jun 2024 | 23.15 | 23.20 | 23.15 | 23.16 | 23.01 | 5,042,900 |
| 03 jun 2024 | 23.21 | 23.21 | 23.11 | 23.15 | 23.00 | 995,200 |
| 03 jun 2024 | 0.15 Dividendo | |||||
| 31 may 2024 | 23.19 | 23.26 | 23.19 | 23.26 | 22.96 | 1,409,600 |
| 30 may 2024 | 23.10 | 23.18 | 23.10 | 23.17 | 22.87 | 1,737,700 |
| 29 may 2024 | 23.13 | 23.13 | 23.07 | 23.10 | 22.80 | 1,433,500 |
| 28 may 2024 | 23.29 | 23.29 | 23.15 | 23.16 | 22.86 | 1,982,400 |
| 24 may 2024 | 23.20 | 23.25 | 23.16 | 23.24 | 22.94 | 1,101,300 |
| 23 may 2024 | 23.28 | 23.28 | 23.15 | 23.17 | 22.87 | 4,923,900 |
| 22 may 2024 | 23.27 | 23.27 | 23.20 | 23.23 | 22.93 | 3,225,600 |
| 21 may 2024 | 23.29 | 23.32 | 23.27 | 23.28 | 22.98 | 1,508,700 |
| 20 may 2024 | 23.28 | 23.29 | 23.26 | 23.28 | 22.98 | 1,092,300 |
| 17 may 2024 | 23.29 | 23.29 | 23.25 | 23.28 | 22.98 | 1,714,700 |
| 16 may 2024 | 23.33 | 23.33 | 23.26 | 23.27 | 22.97 | 1,838,900 |
| 15 may 2024 | 23.28 | 23.33 | 23.25 | 23.32 | 23.02 | 1,265,700 |
| 14 may 2024 | 23.19 | 23.21 | 23.17 | 23.21 | 22.91 | 1,558,800 |
| 13 may 2024 | 23.23 | 23.23 | 23.15 | 23.17 | 22.87 | 1,038,800 |
| 10 may 2024 | 23.21 | 23.23 | 23.14 | 23.17 | 22.87 | 1,514,900 |
| 09 may 2024 | 23.20 | 23.23 | 23.17 | 23.22 | 22.92 | 2,433,500 |
| 08 may 2024 | 23.21 | 23.21 | 23.18 | 23.20 | 22.90 | 1,702,700 |
| 07 may 2024 | 23.28 | 23.28 | 23.20 | 23.24 | 22.94 | 15,259,900 |
| 06 may 2024 | 23.23 | 23.25 | 23.22 | 23.24 | 22.94 | 7,804,000 |
| 03 may 2024 | 23.25 | 23.28 | 23.17 | 23.21 | 22.91 | 2,176,600 |
| 02 may 2024 | 23.06 | 23.12 | 22.99 | 23.12 | 22.82 | 4,610,200 |
| 01 may 2024 | 22.90 | 23.09 | 22.88 | 23.00 | 22.70 | 2,966,400 |
| 01 may 2024 | 0.154 Dividendo | |||||
| 30 abr 2024 | 23.13 | 23.17 | 23.03 | 23.05 | 22.60 | 2,340,000 |
| 29 abr 2024 | 23.14 | 23.19 | 23.12 | 23.17 | 22.72 | 4,121,800 |
| 26 abr 2024 | 23.09 | 23.12 | 23.05 | 23.11 | 22.66 | 1,376,000 |
| 25 abr 2024 | 23.00 | 23.05 | 22.91 | 23.05 | 22.60 | 1,696,900 |
| 24 abr 2024 | 23.14 | 23.14 | 23.03 | 23.09 | 22.64 | 1,617,700 |
| 23 abr 2024 | 23.09 | 23.16 | 23.05 | 23.13 | 22.68 | 1,718,000 |
| 22 abr 2024 | 23.02 | 23.06 | 22.97 | 23.05 | 22.60 | 1,595,200 |
| 19 abr 2024 | 22.95 | 22.97 | 22.91 | 22.94 | 22.49 | 2,689,500 |
| 18 abr 2024 | 22.90 | 22.92 | 22.84 | 22.90 | 22.45 | 11,187,300 |
| 17 abr 2024 | 22.91 | 22.95 | 22.86 | 22.88 | 22.43 | 6,964,400 |
| 16 abr 2024 | 22.94 | 22.94 | 22.82 | 22.82 | 22.37 | 4,420,300 |
| 15 abr 2024 | 23.05 | 23.07 | 22.89 | 22.91 | 22.46 | 5,873,700 |
| 12 abr 2024 | 23.07 | 23.07 | 23.01 | 23.05 | 22.60 | 11,195,400 |
| 11 abr 2024 | 23.09 | 23.09 | 23.00 | 23.04 | 22.59 | 5,882,600 |
| 10 abr 2024 | 23.15 | 23.15 | 23.01 | 23.07 | 22.62 | 2,027,500 |
| 09 abr 2024 | 23.26 | 23.28 | 23.22 | 23.27 | 22.81 | 1,733,100 |
| 08 abr 2024 | 23.18 | 23.22 | 23.15 | 23.20 | 22.75 | 2,875,500 |
| 05 abr 2024 | 23.17 | 23.19 | 23.15 | 23.16 | 22.71 | 3,713,700 |
| 04 abr 2024 | 23.25 | 23.27 | 23.14 | 23.17 | 22.72 | 1,307,700 |
| 03 abr 2024 | 23.15 | 23.20 | 23.14 | 23.20 | 22.75 | 2,716,700 |
| 02 abr 2024 | 23.16 | 23.20 | 23.14 | 23.19 | 22.74 | 2,958,500 |
| 01 abr 2024 | 23.34 | 23.34 | 23.20 | 23.23 | 22.77 | 2,019,300 |
| 01 abr 2024 | 0.154 Dividendo | |||||
| 28 mar 2024 | 23.52 | 23.53 | 23.45 | 23.46 | 22.85 | 3,130,000 |
| 27 mar 2024 | 23.45 | 23.51 | 23.42 | 23.51 | 22.90 | 2,466,400 |
| 26 mar 2024 | 23.48 | 23.48 | 23.39 | 23.39 | 22.78 | 1,965,600 |
| 25 mar 2024 | 23.43 | 23.45 | 23.41 | 23.44 | 22.83 | 1,487,700 |
| 22 mar 2024 | 23.50 | 23.52 | 23.44 | 23.47 | 22.86 | 1,151,600 |
| 21 mar 2024 | 23.53 | 23.53 | 23.44 | 23.48 | 22.87 | 1,894,100 |
| 20 mar 2024 | 23.40 | 23.50 | 23.37 | 23.49 | 22.88 | 1,125,500 |
| 19 mar 2024 | 23.36 | 23.42 | 23.32 | 23.42 | 22.81 | 1,517,000 |
| 18 mar 2024 | 23.35 | 23.36 | 23.29 | 23.33 | 22.72 | 1,904,700 |
| 15 mar 2024 | 23.27 | 23.31 | 23.23 | 23.28 | 22.67 | 2,840,900 |
| 14 mar 2024 | 23.41 | 23.41 | 23.26 | 23.28 | 22.67 | 1,764,800 |
| 13 mar 2024 | 23.37 | 23.43 | 23.35 | 23.37 | 22.76 | 1,310,800 |
| 12 mar 2024 | 23.38 | 23.39 | 23.31 | 23.35 | 22.74 | 5,798,900 |
| 11 mar 2024 | 23.33 | 23.36 | 23.31 | 23.34 | 22.73 | 1,515,800 |
| 08 mar 2024 | 23.37 | 23.45 | 23.34 | 23.35 | 22.74 | 5,724,300 |
| 07 mar 2024 | 23.37 | 23.38 | 23.32 | 23.34 | 22.73 | 2,448,600 |
| 06 mar 2024 | 23.32 | 23.35 | 23.29 | 23.30 | 22.69 | 1,731,500 |
| 05 mar 2024 | 23.31 | 23.33 | 23.24 | 23.28 | 22.67 | 1,968,200 |
| 04 mar 2024 | 23.29 | 23.31 | 23.24 | 23.30 | 22.69 | 2,344,500 |
| 01 mar 2024 | 23.23 | 23.29 | 23.18 | 23.29 | 22.68 | 1,946,000 |
| 01 mar 2024 | 0.156 Dividendo | |||||
| 29 feb 2024 | 23.38 | 23.39 | 23.32 | 23.33 | 22.57 | 3,727,200 |
| 28 feb 2024 | 23.33 | 23.35 | 23.29 | 23.33 | 22.57 | 1,415,000 |
| 27 feb 2024 | 23.34 | 23.34 | 23.27 | 23.31 | 22.55 | 1,383,400 |
| 26 feb 2024 | 23.39 | 23.39 | 23.28 | 23.30 | 22.54 | 2,972,300 |
| 23 feb 2024 | 23.38 | 23.39 | 23.34 | 23.37 | 22.61 | 1,772,600 |
| 22 feb 2024 | 23.36 | 23.37 | 23.29 | 23.34 | 22.58 | 2,534,900 |
| 21 feb 2024 | 23.30 | 23.31 | 23.21 | 23.27 | 22.51 | 2,388,300 |
| 20 feb 2024 | 23.25 | 23.31 | 23.22 | 23.30 | 22.54 | 6,878,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.