Skip to main content
logo
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.12
-0.22 (-0.94%)
At close: Mar 20, 2026, 4:00 PM EDT
23.14
+0.02 (0.07%)
After-hours: Mar 20, 2026, 8:00 PM EDT

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202623.2923.2923.1023.1223.12-0.94%7,741,442
Mar 19, 202623.1923.3423.1623.3423.340.30%7,088,228
Mar 18, 202623.3523.3723.2623.2723.27-0.47%5,139,575
Mar 17, 202623.3423.3923.3123.3823.380.34%5,051,377
Mar 16, 202623.2823.3523.2723.3023.300.39%4,338,945
Mar 13, 202623.3023.3423.1823.2123.21-0.17%5,540,384
Mar 12, 202623.3723.3723.2423.2523.25-0.60%8,740,838
Mar 11, 202623.4323.4423.3823.3923.39-0.26%6,155,551
Mar 10, 202623.4623.5323.4423.4523.45-0.09%4,983,771
Mar 9, 202623.3023.4823.2923.4723.470.47%6,224,570
Mar 6, 202623.3923.4423.3423.3623.36-0.38%6,960,392
Mar 5, 202623.5223.5523.4423.4523.45-0.47%9,940,436
Mar 4, 202623.5023.5623.5023.5623.560.34%4,025,533
Mar 3, 202623.4323.5223.4023.4823.48-0.25%7,983,192
Mar 2, 202623.4623.5723.4523.5423.54-0.68%6,550,718
Feb 27, 202623.7023.7223.6823.7023.56-0.17%5,352,973
Feb 26, 202623.7623.7623.7123.7423.60-0.04%4,098,157
Feb 25, 202623.7423.7623.7323.7523.610.08%3,885,502
Feb 24, 202623.7323.7423.6723.7323.59-0.04%5,802,923
Feb 23, 202623.7623.7823.7323.7423.60-0.13%5,204,314
Feb 20, 202623.7523.7823.7423.7723.630.04%3,060,858
Feb 19, 202623.7523.7623.7223.7623.620.04%4,430,567
Feb 18, 202623.7323.7723.7323.7523.610.13%5,206,705
Feb 17, 202623.7323.7423.7023.7223.58-0.08%4,054,091
Feb 13, 202623.7323.7623.7223.7423.600.17%3,391,056
Feb 12, 202623.7523.7623.7023.7023.56-0.17%5,983,917
Feb 11, 202623.7423.7623.6923.7423.600.04%7,032,436
Feb 10, 202623.7523.7823.7323.7323.59-0.08%6,685,411
Feb 9, 202623.7123.7523.7023.7523.610.17%4,307,698
Feb 6, 202623.6723.7123.6623.7123.570.30%4,007,534
Feb 5, 202623.6523.6623.6123.6423.50-0.08%7,336,711
Feb 4, 202623.6923.7023.6423.6623.52-0.13%8,950,444
Feb 3, 202623.7123.7223.6323.6923.55-0.04%6,677,669
Feb 2, 202623.6723.7123.6623.7023.56-0.50%6,834,313
Jan 30, 202623.7923.8323.7723.8223.540.13%17,899,646
Jan 29, 202623.8223.8223.7723.7923.51-0.08%4,844,344
Jan 28, 202623.8523.8523.8023.8123.53-0.17%2,436,370
Jan 27, 202623.8523.8523.8223.8523.570.04%3,888,217
Jan 26, 202623.8423.8523.8223.8423.560.08%4,124,975
Jan 23, 202623.8423.8523.8023.8223.54-0.08%5,035,300
Jan 22, 202623.8523.8623.8323.8423.560.04%4,763,353
Jan 21, 202623.7823.8423.7823.8323.550.25%5,237,517
Jan 20, 202623.7323.7923.7223.7723.49-0.17%4,346,977
Jan 16, 202623.8223.8323.8023.8123.530.04%3,384,997
Jan 15, 202623.8123.8223.7923.8023.52-14,651,579
Jan 14, 202623.7923.8023.7723.8023.520.04%13,491,822
Jan 13, 202623.8123.8123.7723.7923.51-8,436,644
Jan 12, 202623.7623.7923.7523.7923.51-5,592,338
Jan 9, 202623.7723.8023.7723.7923.510.13%5,168,211
Jan 8, 202623.7423.7723.7323.7623.480.04%5,238,659