Premium
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0293 | 0.125751072961 | 23.3 | 23.39 | 23.275 | 3748801 | 23.34128273 | SP |
| 4 | 0.0293 | 0.125751072961 | 23.3 | 23.48 | 23.27 | 4037210 | 23.39540232 | SP |
| 12 | -0.2307 | -0.979202037351 | 23.56 | 23.64 | 23.2 | 4423430 | 23.43017296 | SP |
| 26 | -0.4107 | -1.7299915754 | 23.74 | 23.86 | 23.02 | 5668660 | 23.50197748 | SP |
| 52 | -0.3207 | -1.35602536998 | 23.65 | 23.99 | 23.02 | 4981966 | 23.59910601 | SP |
| 156 | 0.7993 | 3.5477141589 | 22.53 | 24.07 | 21.8001 | 4097638 | 23.447861 | SP |
| 260 | -3.5307 | -13.1448250186 | 26.86 | 27 | 21.45 | 2602200 | 23.45872874 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 23.32 | -0.03 | -0.13 | 23.31 | 23.32 | 23.28 | 2905399 |
| 1783463400 | 23.35 | -0.02 | -0.09 | 23.37 | 23.38 | 23.33 | 3268710 |
| 1783377000 | 23.37 | 0.03 | 0.13 | 23.35 | 23.39 | 23.34 | 4025883 |
| 1783031400 | 23.34 | 0.03 | 0.13 | 23.32 | 23.36 | 23.32 | 3226316 |
| 1782945000 | 23.31 | -0.13 | -0.55 | 23.3 | 23.3243 | 23.275 | 4474293 |
| 1782858600 | 23.44 | -0.01 | -0.04 | 23.45 | 23.47 | 23.43 | 3995511 |
| 1782772200 | 23.45 | 0.04 | 0.17 | 23.43 | 23.46 | 23.4 | 6225318 |
| 1782513000 | 23.41 | -0.01 | -0.04 | 23.4 | 23.43 | 23.39 | 3071717 |
| 1782426600 | 23.42 | 0.02 | 0.09 | 23.42 | 23.43 | 23.39 | 3667811 |
| 1782340200 | 23.4 | -0.01 | -0.04 | 23.41 | 23.43 | 23.39 | 5097389 |
| 1782253800 | 23.41 | -0.01 | -0.04 | 23.38 | 23.43 | 23.38 | 3034157 |
| 1782167400 | 23.42 | -0.02 | -0.09 | 23.4 | 23.44 | 23.39 | 4262302 |
| 1781821800 | 23.44 | 0.07 | 0.30 | 23.45 | 23.45 | 23.415 | 3271985 |
| 1781735400 | 23.37 | -0.08 | -0.34 | 23.43 | 23.4562 | 23.35 | 3958109 |
| 1781649000 | 23.45 | 0.01 | 0.04 | 23.45 | 23.47 | 23.415 | 1932898 |
| 1781562600 | 23.44 | 0.03 | 0.13 | 23.47 | 23.48 | 23.44 | 3758785 |
| 1781303400 | 23.41 | 0.01 | 0.04 | 23.41 | 23.4299 | 23.38 | 5263765 |
| 1781217000 | 23.4 | 0.12 | 0.52 | 23.3 | 23.42 | 23.29 | 6333555 |
| 1781130600 | 23.28 | -0.03 | -0.13 | 23.3 | 23.33 | 23.27 | 3801271 |
| 1781044200 | 23.31 | 0.02 | 0.09 | 23.32 | 23.365 | 23.2601 | 2674133 |
| 1780957800 | 23.29 | 0.02 | 0.09 | 23.31 | 23.35 | 23.275 | 2743749 |
| 1780698600 | 23.27 | -0.09 | -0.39 | 23.39 | 23.39 | 23.24 | 7934702 |
| 1780612200 | 23.36 | 0.02 | 0.09 | 23.36 | 23.39 | 23.35 | 4556422 |
| 1780525800 | 23.34 | -0.05 | -0.21 | 23.35 | 23.3697 | 23.31 | 3671216 |
| 1780439400 | 23.39 | 0.02 | 0.09 | 23.38 | 23.4 | 23.37 | 3099735 |
| 1780353000 | 23.37 | -0.16 | -0.68 | 23.37 | 23.39 | 23.32 | 3769804 |
| 1780093800 | 23.53 | 0.05 | 0.21 | 23.5 | 23.54 | 23.48 | 3801327 |
| 1780007400 | 23.48 | 0.01 | 0.04 | 23.47 | 23.51 | 23.44 | 3346201 |
| 1779921000 | 23.47 | -0.01 | -0.04 | 23.48 | 23.49 | 23.45 | 3961942 |
| 1779834600 | 23.48 | 0.07 | 0.30 | 23.47 | 23.48 | 23.44 | 10977521 |
| 1779489000 | 23.41 | 0.01 | 0.04 | 23.43 | 23.44 | 23.39 | 3480239 |
| 1779402600 | 23.4 | 0.01 | 0.04 | 23.35 | 23.42 | 23.32 | 3699226 |
| 1779316200 | 23.39 | 0.15 | 0.65 | 23.28 | 23.39 | 23.25 | 3922557 |
| 1779229800 | 23.24 | -0.05 | -0.21 | 23.26 | 23.26 | 23.2 | 4668809 |
| 1779143400 | 23.29 | 0 | 0.00 | 23.32 | 23.33 | 23.26 | 6408109 |
| 1778884200 | 23.29 | -0.1 | -0.43 | 23.31 | 23.33 | 23.28 | 4178785 |
| 1778797800 | 23.39 | -0.01 | -0.04 | 23.42 | 23.43 | 23.38 | 3131503 |
| 1778711400 | 23.4 | 0.01 | 0.04 | 23.43 | 23.43 | 23.36 | 5319268 |
| 1778625000 | 23.39 | -0.04 | -0.17 | 23.38 | 23.4 | 23.33 | 4407279 |
| 1778538600 | 23.43 | -0.04 | -0.17 | 23.45 | 23.4699 | 23.41 | 2748944 |
| 1778279400 | 23.47 | 0.07 | 0.30 | 23.42 | 23.47 | 23.42 | 6785404 |
| 1778193000 | 23.4 | -0.08 | -0.34 | 23.48 | 23.49 | 23.39 | 4051650 |
| 1778106600 | 23.48 | 0.08 | 0.34 | 23.45 | 23.49 | 23.45 | 7146806 |
| 1778020200 | 23.4 | 0.02 | 0.09 | 23.39 | 23.435 | 23.385 | 4957684 |
| 1777933800 | 23.38 | -0.07 | -0.30 | 23.43 | 23.43 | 23.3398 | 4914828 |
| 1777674600 | 23.45 | -0.1 | -0.42 | 23.44 | 23.5 | 23.434 | 4139867 |
| 1777588200 | 23.55 | 0.06 | 0.26 | 23.51 | 23.56 | 23.5 | 10400320 |
| 1777501800 | 23.49 | -0.08 | -0.34 | 23.54 | 23.5599 | 23.445 | 4425141 |
| 1777415400 | 23.57 | -0.02 | -0.08 | 23.55 | 23.57 | 23.54 | 2021352 |
| 1777329000 | 23.59 | 0.02 | 0.08 | 23.58 | 23.6 | 23.56 | 3349265 |
| 1777069800 | 23.57 | 0.02 | 0.08 | 23.57 | 23.59 | 23.525 | 3910169 |
| 1776983400 | 23.55 | -0.03 | -0.13 | 23.57 | 23.59 | 23.485 | 3956967 |
| 1776897000 | 23.58 | 0.03 | 0.13 | 23.58 | 23.6 | 23.55 | 2972952 |
| 1776810600 | 23.55 | -0.05 | -0.21 | 23.59 | 23.59 | 23.52 | 4768554 |
| 1776724200 | 23.6 | -0.02 | -0.08 | 23.61 | 23.62 | 23.57 | 3957043 |
| 1776465000 | 23.62 | 0.1 | 0.43 | 23.58 | 23.64 | 23.58 | 6233507 |
| 1776378600 | 23.52 | -0.04 | -0.17 | 23.57 | 23.57 | 23.5 | 3673146 |
| 1776292200 | 23.56 | -0.01 | -0.04 | 23.56 | 23.5729 | 23.525 | 5299637 |
| 1776205800 | 23.57 | 0.06 | 0.26 | 23.52 | 23.58 | 23.5101 | 7301450 |
| 1776119400 | 23.51 | 0.09 | 0.38 | 23.4 | 23.51 | 23.39 | 9052338 |
| 1775860200 | 23.42 | -0.08 | -0.34 | 23.51 | 23.51 | 23.42 | 5902915 |
| 1775773800 | 23.5 | 0.01 | 0.04 | 23.46 | 23.535 | 23.42 | 11449971 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
