Skip to main content
logo
SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.76
-0.04 (-0.17%)
At close: Oct 22, 2025, 4:00 PM EDT
23.85
+0.09 (0.38%)
After-hours: Oct 22, 2025, 6:45 PM EDT

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202523.7923.8023.7323.76--0.17%5,255,278
Oct 21, 202523.8223.8323.7723.8023.80-0.04%3,784,632
Oct 20, 202523.7823.8223.7823.8123.810.13%3,920,377
Oct 17, 202523.7223.7823.6923.7823.780.21%5,240,904
Oct 16, 202523.7923.8023.7023.7323.73-0.25%7,643,562
Oct 15, 202523.7723.8023.7423.7923.790.38%4,272,635
Oct 14, 202523.6023.7323.5723.7023.700.04%3,471,963
Oct 13, 202523.6123.6923.6023.6923.690.64%2,177,488
Oct 10, 202523.7023.7123.5423.5423.54-0.59%6,527,327
Oct 9, 202523.7523.7523.6523.6823.68-0.34%4,394,398
Oct 8, 202523.8123.8123.7423.7623.76-0.17%3,392,794
Oct 7, 202523.8223.8323.7923.8023.80-0.08%4,422,800
Oct 6, 202523.8223.8323.8023.8223.820.04%3,648,617
Oct 3, 202523.8423.8423.8023.8123.81-0.08%3,516,417
Oct 2, 202523.8623.8623.8123.8323.83-0.04%4,128,276
Oct 1, 202523.8023.8423.7923.8423.84-0.42%4,431,378
Sep 30, 202523.9423.9523.9223.9423.80-0.04%4,543,845
Sep 29, 202523.9523.9723.9323.9523.810.13%5,859,745
Sep 26, 202523.9023.9223.8723.9223.780.17%5,225,731
Sep 25, 202523.9023.9023.8623.8823.74-0.25%5,005,945
Sep 24, 202523.9723.9723.9223.9423.80-0.08%3,703,189
Sep 23, 202523.9923.9923.9423.9623.82-0.04%2,417,043
Sep 22, 202523.9323.9823.9323.9723.830.04%2,652,350
Sep 19, 202523.9523.9723.9323.9623.820.08%2,471,205
Sep 18, 202523.9223.9623.9023.9423.800.21%2,545,981
Sep 17, 202523.9323.9423.8423.8923.75-0.13%2,675,254
Sep 16, 202523.9423.9523.9023.9223.78-0.04%2,717,700
Sep 15, 202523.8923.9323.8923.9323.790.25%2,200,686
Sep 12, 202523.8923.8923.8523.8723.73-4,089,394
Sep 11, 202523.8423.8923.8323.8723.730.25%5,028,294
Sep 10, 202523.8223.8423.7923.8123.670.04%3,651,830
Sep 9, 202523.8323.8323.7623.8023.66-0.08%6,446,617
Sep 8, 202523.8323.8423.8123.8223.680.04%2,300,206
Sep 5, 202523.8523.8823.7923.8123.670.08%7,569,234
Sep 4, 202523.7523.8023.7323.7923.650.25%5,782,604
Sep 3, 202523.6823.7323.6723.7323.590.30%3,080,829
Sep 2, 202523.6523.6623.6123.6623.52-0.76%4,387,729
Aug 29, 202523.8823.8823.8323.8423.55-0.13%3,988,898
Aug 28, 202523.8723.8823.8523.8723.58-2,999,714
Aug 27, 202523.8423.8723.8223.8723.580.13%3,430,072
Aug 26, 202523.8123.8523.7923.8423.550.21%3,142,342
Aug 25, 202523.8123.8223.7823.7923.50-0.08%2,914,009
Aug 22, 202523.6823.8223.6723.8123.520.72%4,936,606
Aug 21, 202523.6623.6623.6223.6423.35-0.17%2,620,369
Aug 20, 202523.6823.6923.6623.6823.39-0.04%2,456,497
Aug 19, 202523.7123.7223.6723.6923.40-8,115,134
Aug 18, 202523.7023.7223.6823.6923.40-5,569,040
Aug 15, 202523.7023.7523.6823.6923.40-0.04%3,665,769
Aug 14, 202523.7323.7423.6723.7023.41-0.17%4,921,044
Aug 13, 202523.7123.7623.7023.7423.450.25%3,720,825