Skip to main content
SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.74
-0.03 (-0.13%)
Feb 21, 2025, 4:00 PM EST - Market closed

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.7923.7923.7323.7423.74-0.13%4,048,668
Feb 20, 202523.7623.7723.7323.7723.770.08%3,372,264
Feb 19, 202523.7323.7523.6923.7523.750.04%3,052,763
Feb 18, 202523.7523.7723.7223.7423.74-0.04%4,332,520
Feb 14, 202523.7523.7923.7423.7523.750.08%2,267,895
Feb 13, 202523.6623.7323.6423.7323.730.47%4,801,703
Feb 12, 202523.6023.6523.5923.6223.62-0.21%5,645,391
Feb 11, 202523.6823.6923.6523.6723.67-0.08%2,743,208
Feb 10, 202523.7023.7123.6723.6923.690.17%2,660,709
Feb 7, 202523.7023.7123.6323.6523.65-0.25%3,859,628
Feb 6, 202523.7623.7623.7023.7123.71-0.13%2,842,882
Feb 5, 202523.7023.7623.6923.7423.740.25%3,619,672
Feb 4, 202523.6123.6823.6023.6823.680.30%3,446,054
Feb 3, 202523.5523.6423.5523.6123.61-0.71%5,559,547
Jan 31, 202523.8423.8723.7723.7823.63-0.21%2,292,730
Jan 30, 202523.8623.8623.8023.8323.680.13%2,451,995
Jan 29, 202523.8123.8223.7623.8023.65-0.04%2,905,034
Jan 28, 202523.8323.8323.7723.8123.66-0.04%2,284,343
Jan 27, 202523.7723.8323.7523.8223.670.08%2,431,415
Jan 24, 202523.7823.8223.7723.8023.650.13%2,494,044
Jan 23, 202523.7523.7723.7023.7723.620.13%2,404,001
Jan 22, 202523.7823.8023.7223.7423.59-0.13%4,849,179
Jan 21, 202523.7623.7823.7523.7723.620.21%5,114,264
Jan 17, 202523.7123.7323.6923.7223.570.17%6,657,855
Jan 16, 202523.6223.7023.6123.6823.530.13%13,893,775
Jan 15, 202523.5423.6623.5423.6523.500.81%2,951,496
Jan 14, 202523.5023.5023.4323.4623.310.13%8,383,301
Jan 13, 202523.3923.4423.3823.4323.28-6,681,645
Jan 10, 202523.4923.5023.4223.4323.28-0.51%3,486,507
Jan 8, 202523.5223.5623.5123.5523.400.04%6,210,135
Jan 7, 202523.6223.6423.5223.5423.39-0.30%5,366,737
Jan 6, 202523.6023.6323.5823.6123.460.17%4,336,932
Jan 3, 202523.5723.5923.5523.5723.420.17%3,142,986
Jan 2, 202523.5423.5623.4823.5323.380.26%2,808,950
Dec 31, 202423.5123.5323.4423.4723.32-2,396,369
Dec 30, 202423.4323.4923.4223.4723.320.09%2,388,149
Dec 27, 202423.4823.5223.4323.4523.30-0.30%1,309,522
Dec 26, 202423.4323.5223.4123.5223.370.26%1,916,276
Dec 24, 202423.4223.4623.3823.4623.310.30%1,158,007
Dec 23, 202423.4723.4823.3823.3923.24-0.17%1,584,946
Dec 20, 202423.2923.4623.2923.4323.280.60%3,845,203
Dec 19, 202423.4223.4223.2823.2923.14-0.77%10,997,977
Dec 18, 202423.7123.7323.4623.4723.18-1.01%3,890,356
Dec 17, 202423.7223.7423.7023.7123.41-0.17%3,272,615
Dec 16, 202423.7623.7823.7323.7523.450.17%8,296,556
Dec 13, 202423.8023.8123.7023.7123.41-0.29%4,550,705
Dec 12, 202423.8223.8323.7823.7823.48-0.21%11,534,166
Dec 11, 202423.8523.8723.8223.8323.53-7,112,299
Dec 10, 202423.8723.8723.8023.8323.530.08%3,155,468
Dec 9, 202423.8823.8823.8123.8123.51-0.08%2,915,276
Dec 6, 202423.8523.9023.8223.8323.530.08%3,338,875
Dec 5, 202423.8323.8323.8023.8123.51-0.08%2,239,628
Dec 4, 202423.8123.8323.7723.8323.530.25%3,816,112
Dec 3, 202423.7923.8123.7623.7723.47-0.13%2,057,745
Dec 2, 202423.7823.8023.7423.8023.50-0.54%10,635,914
Nov 29, 202423.9023.9423.8723.9323.480.21%1,977,820
Nov 27, 202423.8523.8823.8323.8823.430.29%2,303,190
Nov 26, 202423.8423.8523.7823.8123.37-0.17%5,743,624
Nov 25, 202423.8623.8723.8323.8523.410.34%4,711,613
Nov 22, 202423.7823.8023.7523.7723.330.04%8,761,282
Nov 21, 202423.8023.8123.7523.7623.32-5,648,306
Nov 20, 202423.7823.7823.7323.7623.32-0.04%2,412,663
Nov 19, 202423.7223.7823.7123.7723.330.17%1,709,497
Nov 18, 202423.7323.7423.6823.7323.290.08%3,866,105
Nov 15, 202423.7123.7123.6423.7123.27-4,517,419
Nov 14, 202423.7823.7823.7023.7123.27-0.17%4,070,638
Nov 13, 202423.7823.7823.7323.7523.310.04%4,001,763
Nov 12, 202423.8623.8623.7123.7423.30-0.42%4,692,091
Nov 11, 202423.8723.8723.8223.8423.40-0.08%1,653,110
Nov 8, 202423.8323.8623.8123.8623.420.29%6,741,030
Nov 7, 202423.7323.8123.6923.7923.350.34%5,084,580
Nov 6, 202423.7523.7523.6323.7123.270.21%6,173,524
Nov 5, 202423.6123.6623.6023.6623.220.34%2,184,349
Nov 4, 202423.6323.6323.5723.5823.140.26%3,903,748
Nov 1, 202423.6323.6323.5223.5223.08-0.68%12,407,964
Oct 31, 202423.7323.7423.6823.6823.09-0.25%5,208,797
Oct 30, 202423.8023.8223.7323.7423.15-0.17%5,311,607
Oct 29, 202423.7723.7823.7023.7823.180.04%3,348,105
Oct 28, 202423.7423.7923.7423.7723.180.30%3,340,923
Oct 25, 202423.7823.7923.7023.7023.11-0.13%2,785,421
Oct 24, 202423.7423.7623.7023.7323.140.21%4,040,275
Oct 23, 202423.7223.7223.6523.6823.09-0.29%6,941,297
Oct 22, 202423.7823.7823.7223.7523.16-0.13%4,569,062
Oct 21, 202423.8523.8523.7523.7823.18-0.34%4,340,310
Oct 18, 202423.8523.8723.8223.8623.260.21%3,381,993
Oct 17, 202423.9023.9023.7723.8123.21-0.21%6,318,642
Oct 16, 202423.8423.8723.8223.8623.260.29%3,456,600
Oct 15, 202423.8323.8523.7923.7923.19-0.13%9,609,776
Oct 14, 202423.8023.8223.7523.8223.220.13%1,693,210
Oct 11, 202423.7623.8023.7423.7923.190.17%1,472,683
Oct 10, 202423.7523.7523.7023.7523.16-2,218,496
Oct 9, 202423.7723.7723.7323.7523.16-0.04%2,520,801
Oct 8, 202423.7623.7623.7223.7623.170.17%1,692,118
Oct 7, 202423.8223.8223.7023.7223.13-0.42%7,825,361
Oct 4, 202423.8823.8823.7923.8223.22-0.08%11,016,041
Oct 3, 202423.8623.8723.8123.8423.24-0.13%4,490,144
Oct 2, 202423.8723.8823.8323.8723.27-0.04%2,725,746
Oct 1, 202423.9223.9223.8623.8823.28-0.71%5,186,417
Sep 30, 202424.0524.0624.0024.0523.30-0.08%5,414,453
Sep 27, 202424.0224.0724.0024.0723.320.38%25,129,667