Skip to main content
logo
SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.95
+0.03 (0.13%)
At close: Sep 29, 2025, 4:00 PM EDT
24.00
+0.05 (0.21%)
After-hours: Sep 29, 2025, 5:09 PM EDT

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202523.9523.9723.9323.95-0.13%5,764,960
Sep 26, 202523.9023.9223.8723.9223.920.17%5,225,731
Sep 25, 202523.9023.9023.8623.8823.88-0.25%5,005,945
Sep 24, 202523.9723.9723.9223.9423.94-0.08%3,703,189
Sep 23, 202523.9923.9923.9423.9623.96-0.04%2,417,043
Sep 22, 202523.9323.9823.9323.9723.970.04%2,652,350
Sep 19, 202523.9523.9723.9323.9623.960.08%2,471,205
Sep 18, 202523.9223.9623.9023.9423.940.21%2,545,981
Sep 17, 202523.9323.9423.8423.8923.89-0.13%2,675,254
Sep 16, 202523.9423.9523.9023.9223.92-0.04%2,717,700
Sep 15, 202523.8923.9323.8923.9323.930.25%2,200,686
Sep 12, 202523.8923.8923.8523.8723.87-4,089,394
Sep 11, 202523.8423.8923.8323.8723.870.25%5,028,294
Sep 10, 202523.8223.8423.7923.8123.810.04%3,651,830
Sep 9, 202523.8323.8323.7623.8023.80-0.08%6,446,617
Sep 8, 202523.8323.8423.8123.8223.820.04%2,300,206
Sep 5, 202523.8523.8823.7923.8123.810.08%7,569,234
Sep 4, 202523.7523.8023.7323.7923.790.25%5,782,604
Sep 3, 202523.6823.7323.6723.7323.730.30%3,080,829
Sep 2, 202523.6523.6623.6123.6623.66-0.76%4,387,729
Aug 29, 202523.8823.8823.8323.8423.69-0.13%3,988,898
Aug 28, 202523.8723.8823.8523.8723.72-2,999,714
Aug 27, 202523.8423.8723.8223.8723.720.13%3,430,072
Aug 26, 202523.8123.8523.7923.8423.690.21%3,142,342
Aug 25, 202523.8123.8223.7823.7923.65-0.08%2,914,009
Aug 22, 202523.6823.8223.6723.8123.660.72%4,936,606
Aug 21, 202523.6623.6623.6223.6423.50-0.17%2,620,369
Aug 20, 202523.6823.6923.6623.6823.54-0.04%2,456,497
Aug 19, 202523.7123.7223.6723.6923.55-8,115,134
Aug 18, 202523.7023.7223.6823.6923.55-5,569,040
Aug 15, 202523.7023.7523.6823.6923.55-0.04%3,665,769
Aug 14, 202523.7323.7423.6723.7023.56-0.17%4,921,044
Aug 13, 202523.7123.7623.7023.7423.600.25%3,720,825
Aug 12, 202523.6623.6823.6423.6823.540.21%6,414,212
Aug 11, 202523.6623.6723.6323.6323.49-0.04%4,967,417
Aug 8, 202523.6623.6623.6323.6423.50-2,491,945
Aug 7, 202523.6723.6823.6223.6423.50-0.04%2,634,898
Aug 6, 202523.6523.6723.6123.6523.510.04%3,440,190
Aug 5, 202523.6423.6423.6023.6423.500.04%5,135,101
Aug 4, 202523.5923.6423.5923.6323.490.34%3,239,304
Aug 1, 202523.5923.5923.5223.5523.41-0.63%6,890,800
Jul 31, 202523.7223.7423.6923.7023.41-5,286,024
Jul 30, 202523.7323.7423.6623.7023.41-0.17%2,516,944
Jul 29, 202523.7423.7523.7223.7423.450.04%2,560,655
Jul 28, 202523.7523.7523.7223.7323.44-0.04%2,854,341
Jul 25, 202523.7423.7623.7123.7423.450.13%2,703,864
Jul 24, 202523.7323.7423.7123.7123.42-0.13%2,319,566
Jul 23, 202523.7323.7523.7123.7423.450.04%3,216,190
Jul 22, 202523.7223.7423.6823.7323.440.17%4,051,234
Jul 21, 202523.6923.7223.6823.6923.400.08%2,416,665