Skip to main content
SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.26
+0.20 (0.87%)
Apr 24, 2025, 4:00 PM EDT - Market closed

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202523.1523.2823.1323.2623.260.87%2,436,844
Apr 23, 202523.2123.2723.0523.0623.060.48%3,951,485
Apr 22, 202522.9623.0022.9122.9522.950.44%5,383,604
Apr 21, 202522.9523.0022.8022.8522.85-0.61%4,193,784
Apr 17, 202522.9523.0022.9222.9922.990.66%4,318,518
Apr 16, 202522.9022.9322.7922.8422.84-0.04%9,393,904
Apr 15, 202522.8522.9222.8422.8522.850.22%4,381,379
Apr 14, 202522.9022.9722.7522.8022.800.48%4,603,453
Apr 11, 202522.5922.8122.4722.6922.690.31%6,170,914
Apr 10, 202522.8122.9022.5122.6222.62-1.57%6,718,723
Apr 9, 202522.2623.0322.2122.9822.982.59%12,690,584
Apr 8, 202522.8322.8322.2922.4022.40-0.62%14,255,889
Apr 7, 202522.3222.9222.3122.5422.54-0.57%17,989,674
Apr 4, 202522.8722.8722.5522.6722.67-1.65%40,338,189
Apr 3, 202523.1323.1923.0223.0523.05-1.28%9,701,400
Apr 2, 202523.2823.3723.2823.3523.350.13%3,277,154
Apr 1, 202523.3223.3423.2423.3223.32-0.43%4,372,943
Mar 31, 202523.3523.4323.3123.4223.270.04%3,206,789
Mar 28, 202523.4623.4623.3623.4123.26-0.09%5,143,295
Mar 27, 202523.4723.5023.4323.4323.28-0.26%5,074,461
Mar 26, 202523.5823.5923.4523.4923.34-0.42%12,034,969
Mar 25, 202523.6223.6423.5723.5923.44-0.04%2,566,328
Mar 24, 202523.5923.6223.5623.6023.450.38%6,047,154
Mar 21, 202523.5323.5423.4723.5123.36-0.13%3,559,933
Mar 20, 202523.5623.6323.5323.5423.39-0.17%5,007,740
Mar 19, 202523.4623.6123.4523.5823.430.60%6,440,257
Mar 18, 202523.4623.4723.4223.4423.29-0.13%3,894,103
Mar 17, 202523.4423.4823.4323.4723.320.17%6,663,437
Mar 14, 202523.4223.4523.3823.4323.280.47%13,587,617
Mar 13, 202523.4723.4723.3023.3223.17-0.51%34,954,650
Mar 12, 202523.4723.4923.4223.4423.290.09%9,806,847
Mar 11, 202523.5323.5423.4023.4223.27-0.43%11,927,561
Mar 10, 202523.5823.5923.5123.5223.37-0.38%5,804,971
Mar 7, 202523.5823.6223.5623.6123.460.21%5,786,209
Mar 6, 202523.6023.6123.5423.5623.41-0.38%5,750,421
Mar 5, 202523.6523.6723.6023.6523.500.08%5,589,238
Mar 4, 202523.7223.7923.5623.6323.48-0.13%11,743,880
Mar 3, 202523.7123.7123.6323.6623.51-0.76%4,764,491
Feb 28, 202523.8323.8623.8023.8423.540.21%13,906,149
Feb 27, 202523.8623.8623.7823.7923.49-0.21%3,741,275
Feb 26, 202523.8723.8723.8123.8423.540.17%2,750,932
Feb 25, 202523.8123.8223.7823.8023.500.17%6,506,874
Feb 24, 202523.7923.7923.7223.7623.460.08%7,152,154
Feb 21, 202523.7923.7923.7323.7423.44-0.13%4,050,331
Feb 20, 202523.7623.7723.7323.7723.470.08%3,372,264
Feb 19, 202523.7323.7523.6923.7523.450.04%3,052,763
Feb 18, 202523.7523.7723.7223.7423.44-0.04%4,332,520
Feb 14, 202523.7523.7923.7423.7523.450.08%2,267,895
Feb 13, 202523.6623.7323.6423.7323.430.47%4,801,703
Feb 12, 202523.6023.6523.5923.6223.33-0.21%5,645,391