SPDR Blackstone High Income ETF (HYBL)
BATS: HYBL · Real-Time Price · USD
28.60
+0.02 (0.07%)
Nov 21, 2024, 2:32 PM EST - Market open
HYBL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 28.56 | 28.59 | 28.54 | 28.58 | 28.58 | 0.04% | 50,961 |
Nov 19, 2024 | 28.54 | 28.58 | 28.53 | 28.57 | 28.57 | 0.11% | 75,244 |
Nov 18, 2024 | 28.50 | 28.54 | 28.49 | 28.54 | 28.54 | 0.18% | 107,966 |
Nov 15, 2024 | 28.50 | 28.51 | 28.48 | 28.49 | 28.49 | -0.11% | 122,797 |
Nov 14, 2024 | 28.55 | 28.55 | 28.52 | 28.52 | 28.52 | -0.04% | 69,921 |
Nov 13, 2024 | 28.53 | 28.55 | 28.51 | 28.53 | 28.53 | 0.07% | 47,276 |
Nov 12, 2024 | 28.55 | 28.56 | 28.51 | 28.51 | 28.51 | -0.14% | 51,504 |
Nov 11, 2024 | 28.57 | 28.57 | 28.52 | 28.55 | 28.55 | -0.04% | 60,219 |
Nov 8, 2024 | 28.54 | 28.60 | 28.52 | 28.56 | 28.56 | 0.07% | 78,394 |
Nov 7, 2024 | 28.47 | 28.57 | 28.45 | 28.54 | 28.54 | 0.35% | 144,232 |
Nov 6, 2024 | 28.45 | 28.45 | 28.32 | 28.44 | 28.44 | 0.18% | 91,318 |
Nov 5, 2024 | 28.35 | 28.40 | 28.35 | 28.39 | 28.39 | 0.11% | 105,537 |
Nov 4, 2024 | 28.37 | 28.44 | 28.36 | 28.36 | 28.36 | - | 65,744 |
Nov 1, 2024 | 28.40 | 28.40 | 28.35 | 28.36 | 28.36 | -0.61% | 86,454 |
Oct 31, 2024 | 28.56 | 28.56 | 28.51 | 28.54 | 28.35 | -0.11% | 58,154 |
Oct 30, 2024 | 28.58 | 28.60 | 28.56 | 28.57 | 28.38 | -0.05% | 80,649 |
Oct 29, 2024 | 28.56 | 28.63 | 28.56 | 28.58 | 28.40 | -0.03% | 122,161 |
Oct 28, 2024 | 28.60 | 28.61 | 28.56 | 28.59 | 28.41 | 0.16% | 90,010 |
Oct 25, 2024 | 28.57 | 28.60 | 28.55 | 28.55 | 28.36 | -0.09% | 57,747 |
Oct 24, 2024 | 28.55 | 28.58 | 28.52 | 28.57 | 28.39 | 0.23% | 75,463 |
Oct 23, 2024 | 28.53 | 28.57 | 28.49 | 28.51 | 28.32 | -0.14% | 549,204 |
Oct 22, 2024 | 28.54 | 28.56 | 28.54 | 28.55 | 28.36 | -0.05% | 137,346 |
Oct 21, 2024 | 28.58 | 28.60 | 28.54 | 28.56 | 28.38 | -0.10% | 60,107 |
Oct 18, 2024 | 28.56 | 28.60 | 28.53 | 28.59 | 28.41 | 0.07% | 106,975 |
Oct 17, 2024 | 28.57 | 28.58 | 28.55 | 28.57 | 28.39 | - | 117,878 |
Oct 16, 2024 | 28.54 | 28.59 | 28.53 | 28.57 | 28.39 | 0.11% | 92,364 |
Oct 15, 2024 | 28.52 | 28.58 | 28.51 | 28.54 | 28.36 | -0.04% | 121,402 |
Oct 14, 2024 | 28.50 | 28.57 | 28.50 | 28.55 | 28.37 | 0.05% | 43,902 |
Oct 11, 2024 | 28.48 | 28.57 | 28.48 | 28.54 | 28.35 | 0.26% | 59,332 |
Oct 10, 2024 | 28.45 | 28.48 | 28.41 | 28.46 | 28.28 | -0.12% | 152,075 |
Oct 9, 2024 | 28.49 | 28.51 | 28.47 | 28.50 | 28.31 | 0.02% | 101,963 |
Oct 8, 2024 | 28.47 | 28.53 | 28.46 | 28.49 | 28.31 | 0.11% | 72,686 |
Oct 7, 2024 | 28.50 | 28.51 | 28.46 | 28.46 | 28.28 | -0.21% | 47,147 |
Oct 4, 2024 | 28.51 | 28.54 | 28.48 | 28.52 | 28.34 | 0.05% | 46,100 |
Oct 3, 2024 | 28.50 | 28.57 | 28.47 | 28.51 | 28.32 | 0.04% | 200,620 |
Oct 2, 2024 | 28.48 | 28.51 | 28.47 | 28.50 | 28.31 | 0.02% | 66,612 |
Oct 1, 2024 | 28.53 | 28.54 | 28.48 | 28.49 | 28.31 | -0.75% | 208,883 |
Sep 30, 2024 | 28.70 | 28.75 | 28.67 | 28.71 | 28.33 | 0.09% | 209,646 |
Sep 27, 2024 | 28.66 | 28.69 | 28.63 | 28.68 | 28.31 | 0.10% | 84,620 |
Sep 26, 2024 | 28.65 | 28.66 | 28.61 | 28.65 | 28.28 | 0.07% | 50,554 |
Sep 25, 2024 | 28.61 | 28.72 | 28.61 | 28.63 | 28.26 | -0.07% | 48,211 |
Sep 24, 2024 | 28.65 | 28.70 | 28.62 | 28.65 | 28.28 | 0.07% | 51,072 |
Sep 23, 2024 | 28.56 | 28.74 | 28.55 | 28.63 | 28.26 | 0.28% | 156,076 |
Sep 20, 2024 | 28.54 | 28.58 | 28.52 | 28.55 | 28.18 | - | 91,943 |
Sep 19, 2024 | 28.62 | 28.62 | 28.52 | 28.55 | 28.18 | 0.19% | 71,256 |
Sep 18, 2024 | 28.53 | 28.53 | 28.47 | 28.50 | 28.13 | -0.09% | 104,370 |
Sep 17, 2024 | 28.52 | 28.55 | 28.45 | 28.52 | 28.15 | 0.05% | 175,124 |
Sep 16, 2024 | 28.47 | 28.51 | 28.43 | 28.51 | 28.14 | 0.30% | 73,890 |
Sep 13, 2024 | 28.45 | 28.45 | 28.41 | 28.42 | 28.05 | 0.04% | 43,421 |
Sep 12, 2024 | 28.34 | 28.44 | 28.34 | 28.41 | 28.04 | 0.11% | 95,778 |
Sep 11, 2024 | 28.30 | 28.39 | 28.30 | 28.38 | 28.01 | 0.14% | 56,672 |
Sep 10, 2024 | 28.34 | 28.37 | 28.30 | 28.34 | 27.97 | 0.11% | 47,066 |
Sep 9, 2024 | 28.34 | 28.34 | 28.30 | 28.31 | 27.95 | -0.07% | 81,801 |
Sep 6, 2024 | 28.34 | 28.36 | 28.30 | 28.33 | 27.96 | 0.11% | 23,856 |
Sep 5, 2024 | 28.32 | 28.35 | 28.29 | 28.30 | 27.94 | 0.04% | 56,146 |
Sep 4, 2024 | 28.21 | 28.35 | 28.21 | 28.29 | 27.93 | 0.07% | 37,189 |
Sep 3, 2024 | 28.32 | 28.33 | 28.22 | 28.27 | 27.91 | -0.88% | 41,739 |
Aug 30, 2024 | 28.51 | 28.53 | 28.45 | 28.52 | 27.96 | 0.16% | 21,041 |
Aug 29, 2024 | 28.48 | 28.51 | 28.47 | 28.48 | 27.92 | 0.12% | 22,806 |
Aug 28, 2024 | 28.48 | 28.49 | 28.43 | 28.44 | 27.88 | - | 37,215 |
Aug 27, 2024 | 28.46 | 28.48 | 28.42 | 28.44 | 27.88 | -0.11% | 49,948 |
Aug 26, 2024 | 28.50 | 28.51 | 28.46 | 28.47 | 27.91 | 0.11% | 32,830 |
Aug 23, 2024 | 28.46 | 28.47 | 28.42 | 28.44 | 27.88 | 0.11% | 72,009 |
Aug 22, 2024 | 28.48 | 28.48 | 27.14 | 28.41 | 27.86 | -0.04% | 82,287 |
Aug 21, 2024 | 28.42 | 28.45 | 28.40 | 28.42 | 27.87 | 0.04% | 72,221 |
Aug 20, 2024 | 28.44 | 28.44 | 28.39 | 28.41 | 27.86 | -0.12% | 41,579 |
Aug 19, 2024 | 28.39 | 28.45 | 28.35 | 28.45 | 27.89 | 0.21% | 323,780 |
Aug 16, 2024 | 28.35 | 28.40 | 28.35 | 28.39 | 27.83 | 0.19% | 67,512 |
Aug 15, 2024 | 28.31 | 28.35 | 28.27 | 28.33 | 27.78 | 0.11% | 93,359 |
Aug 14, 2024 | 28.24 | 28.31 | 28.22 | 28.30 | 27.75 | 0.28% | 15,947 |
Aug 13, 2024 | 28.20 | 28.23 | 28.19 | 28.22 | 27.67 | 0.16% | 7,597 |
Aug 12, 2024 | 28.17 | 28.18 | 28.07 | 28.18 | 27.63 | 0.20% | 23,423 |
Aug 9, 2024 | 28.10 | 28.19 | 28.09 | 28.12 | 27.57 | 0.07% | 28,955 |
Aug 8, 2024 | 28.03 | 28.13 | 28.03 | 28.10 | 27.55 | 0.32% | 27,418 |
Aug 7, 2024 | 28.12 | 28.15 | 28.01 | 28.01 | 27.46 | 0.08% | 24,328 |
Aug 6, 2024 | 28.00 | 28.07 | 27.93 | 27.99 | 27.44 | 0.39% | 21,566 |
Aug 5, 2024 | 27.89 | 27.97 | 27.84 | 27.88 | 27.34 | -0.78% | 83,602 |
Aug 2, 2024 | 28.12 | 28.15 | 28.09 | 28.10 | 27.55 | -0.37% | 27,780 |
Aug 1, 2024 | 28.21 | 28.26 | 28.17 | 28.21 | 27.65 | -0.76% | 32,583 |
Jul 31, 2024 | 28.40 | 28.43 | 28.37 | 28.42 | 27.68 | 0.25% | 37,854 |
Jul 30, 2024 | 28.40 | 28.40 | 28.32 | 28.35 | 27.61 | -0.04% | 37,378 |
Jul 29, 2024 | 28.33 | 28.38 | 28.33 | 28.36 | 27.62 | -0.07% | 29,484 |
Jul 26, 2024 | 28.35 | 28.38 | 28.33 | 28.38 | 27.64 | 0.35% | 18,977 |
Jul 25, 2024 | 28.33 | 28.34 | 28.25 | 28.28 | 27.54 | -0.19% | 70,939 |
Jul 24, 2024 | 28.37 | 28.37 | 28.33 | 28.33 | 27.59 | -0.15% | 13,500 |
Jul 23, 2024 | 28.34 | 28.39 | 28.33 | 28.38 | 27.63 | 0.09% | 42,780 |
Jul 22, 2024 | 28.32 | 28.40 | 28.32 | 28.35 | 27.61 | 0.12% | 30,118 |
Jul 19, 2024 | 28.33 | 28.35 | 28.30 | 28.32 | 27.58 | -0.04% | 13,179 |
Jul 18, 2024 | 28.37 | 28.37 | 28.31 | 28.33 | 27.59 | -0.11% | 15,776 |
Jul 17, 2024 | 28.32 | 28.36 | 28.32 | 28.36 | 27.61 | -0.04% | 14,004 |
Jul 16, 2024 | 28.32 | 28.37 | 28.31 | 28.37 | 27.62 | 0.23% | 24,962 |
Jul 15, 2024 | 28.30 | 28.31 | 28.28 | 28.30 | 27.56 | 0.04% | 26,903 |
Jul 12, 2024 | 28.28 | 28.30 | 28.26 | 28.29 | 27.55 | 0.25% | 29,922 |
Jul 11, 2024 | 28.23 | 28.25 | 28.20 | 28.22 | 27.48 | -0.02% | 94,673 |
Jul 10, 2024 | 28.19 | 28.23 | 28.19 | 28.23 | 27.49 | 0.11% | 35,858 |
Jul 9, 2024 | 28.20 | 28.21 | 28.17 | 28.20 | 27.46 | -0.04% | 22,984 |
Jul 8, 2024 | 28.17 | 28.22 | 28.17 | 28.21 | 27.47 | 0.02% | 23,228 |
Jul 5, 2024 | 28.19 | 28.20 | 28.15 | 28.20 | 27.46 | 0.18% | 19,490 |
Jul 3, 2024 | 28.12 | 28.23 | 28.08 | 28.15 | 27.41 | 0.14% | 15,866 |
Jul 2, 2024 | 28.08 | 28.11 | 28.06 | 28.11 | 27.38 | 0.07% | 15,073 |