Skip to main content
logo
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.54
-0.16 (-0.70%)
Mar 2, 2026, 12:58 PM EST - Market open

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202623.4623.5223.4523.52--0.76%4,201,376
Feb 27, 202623.7023.7223.6823.7023.70-0.17%5,348,600
Feb 26, 202623.7623.7623.7123.7423.74-0.04%4,096,635
Feb 25, 202623.7423.7623.7323.7523.750.08%3,885,124
Feb 24, 202623.7323.7423.6723.7323.73-0.04%5,800,036
Feb 23, 202623.7623.7823.7323.7423.74-0.13%5,202,645
Feb 20, 202623.7523.7823.7423.7723.770.04%3,060,533
Feb 19, 202623.7523.7623.7223.7623.760.04%4,420,355
Feb 18, 202623.7323.7723.7323.7523.750.13%5,199,576
Feb 17, 202623.7323.7423.7023.7223.72-0.08%4,036,956
Feb 13, 202623.7323.7623.7223.7423.740.17%3,389,764
Feb 12, 202623.7523.7623.7023.7023.70-0.17%5,982,177
Feb 11, 202623.7423.7623.6923.7423.740.04%7,031,447
Feb 10, 202623.7523.7823.7323.7323.73-0.08%6,684,216
Feb 9, 202623.7123.7523.7023.7523.750.17%4,304,185
Feb 6, 202623.6723.7123.6623.7123.710.30%4,003,548
Feb 5, 202623.6523.6623.6123.6423.64-0.08%7,327,153
Feb 4, 202623.6923.7023.6423.6623.66-0.13%8,948,678
Feb 3, 202623.7123.7223.6323.6923.69-0.04%6,667,628
Feb 2, 202623.6723.7123.6623.7023.70-0.50%6,834,313
Jan 30, 202623.7923.8323.7723.8223.680.13%17,899,646
Jan 29, 202623.8223.8223.7723.7923.65-0.08%4,844,344
Jan 28, 202623.8523.8523.8023.8123.67-0.17%2,436,370
Jan 27, 202623.8523.8523.8223.8523.710.04%3,888,217
Jan 26, 202623.8423.8523.8223.8423.700.08%4,124,975
Jan 23, 202623.8423.8523.8023.8223.68-0.08%5,035,300
Jan 22, 202623.8523.8623.8323.8423.700.04%4,763,353
Jan 21, 202623.7823.8423.7823.8323.690.25%5,237,517
Jan 20, 202623.7323.7923.7223.7723.63-0.17%4,346,977
Jan 16, 202623.8223.8323.8023.8123.670.04%3,384,997
Jan 15, 202623.8123.8223.7923.8023.66-14,651,579
Jan 14, 202623.7923.8023.7723.8023.660.04%13,491,822
Jan 13, 202623.8123.8123.7723.7923.65-8,436,644
Jan 12, 202623.7623.7923.7523.7923.65-5,592,338
Jan 9, 202623.7723.8023.7723.7923.650.13%5,168,211
Jan 8, 202623.7423.7723.7323.7623.620.04%5,238,659
Jan 7, 202623.7823.7823.7423.7523.61-0.04%9,380,649
Jan 6, 202623.7523.7723.7323.7623.620.13%5,241,964
Jan 5, 202623.7023.7523.6923.7323.590.17%5,594,226
Jan 2, 202623.7023.7123.6623.6923.550.08%5,676,675
Dec 31, 202523.6923.7023.6723.6723.53-0.08%2,766,547
Dec 30, 202523.6823.7023.6723.6923.550.04%3,094,590
Dec 29, 202523.6623.6823.6523.6823.540.04%3,222,316
Dec 26, 202523.6823.6923.6523.6723.53-2,390,756
Dec 24, 202523.6423.6723.6323.6723.530.17%1,446,572
Dec 23, 202523.5923.6423.5823.6323.490.13%3,796,213
Dec 22, 202523.6123.6323.5723.6023.460.04%4,369,177
Dec 19, 202523.6023.6323.5823.5923.45-0.08%7,876,061
Dec 18, 202523.5923.6123.5623.6123.47-0.30%8,545,687
Dec 17, 202523.7123.7223.6623.6823.40-0.13%3,090,922