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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 23.79 | 23.80 | 23.73 | 23.76 | - | -0.17% | 5,255,278 |
Oct 21, 2025 | 23.82 | 23.83 | 23.77 | 23.80 | 23.80 | -0.04% | 3,784,632 |
Oct 20, 2025 | 23.78 | 23.82 | 23.78 | 23.81 | 23.81 | 0.13% | 3,920,377 |
Oct 17, 2025 | 23.72 | 23.78 | 23.69 | 23.78 | 23.78 | 0.21% | 5,240,904 |
Oct 16, 2025 | 23.79 | 23.80 | 23.70 | 23.73 | 23.73 | -0.25% | 7,643,562 |
Oct 15, 2025 | 23.77 | 23.80 | 23.74 | 23.79 | 23.79 | 0.38% | 4,272,635 |
Oct 14, 2025 | 23.60 | 23.73 | 23.57 | 23.70 | 23.70 | 0.04% | 3,471,963 |
Oct 13, 2025 | 23.61 | 23.69 | 23.60 | 23.69 | 23.69 | 0.64% | 2,177,488 |
Oct 10, 2025 | 23.70 | 23.71 | 23.54 | 23.54 | 23.54 | -0.59% | 6,527,327 |
Oct 9, 2025 | 23.75 | 23.75 | 23.65 | 23.68 | 23.68 | -0.34% | 4,394,398 |
Oct 8, 2025 | 23.81 | 23.81 | 23.74 | 23.76 | 23.76 | -0.17% | 3,392,794 |
Oct 7, 2025 | 23.82 | 23.83 | 23.79 | 23.80 | 23.80 | -0.08% | 4,422,800 |
Oct 6, 2025 | 23.82 | 23.83 | 23.80 | 23.82 | 23.82 | 0.04% | 3,648,617 |
Oct 3, 2025 | 23.84 | 23.84 | 23.80 | 23.81 | 23.81 | -0.08% | 3,516,417 |
Oct 2, 2025 | 23.86 | 23.86 | 23.81 | 23.83 | 23.83 | -0.04% | 4,128,276 |
Oct 1, 2025 | 23.80 | 23.84 | 23.79 | 23.84 | 23.84 | -0.42% | 4,431,378 |
Sep 30, 2025 | 23.94 | 23.95 | 23.92 | 23.94 | 23.80 | -0.04% | 4,543,845 |
Sep 29, 2025 | 23.95 | 23.97 | 23.93 | 23.95 | 23.81 | 0.13% | 5,859,745 |
Sep 26, 2025 | 23.90 | 23.92 | 23.87 | 23.92 | 23.78 | 0.17% | 5,225,731 |
Sep 25, 2025 | 23.90 | 23.90 | 23.86 | 23.88 | 23.74 | -0.25% | 5,005,945 |
Sep 24, 2025 | 23.97 | 23.97 | 23.92 | 23.94 | 23.80 | -0.08% | 3,703,189 |
Sep 23, 2025 | 23.99 | 23.99 | 23.94 | 23.96 | 23.82 | -0.04% | 2,417,043 |
Sep 22, 2025 | 23.93 | 23.98 | 23.93 | 23.97 | 23.83 | 0.04% | 2,652,350 |
Sep 19, 2025 | 23.95 | 23.97 | 23.93 | 23.96 | 23.82 | 0.08% | 2,471,205 |
Sep 18, 2025 | 23.92 | 23.96 | 23.90 | 23.94 | 23.80 | 0.21% | 2,545,981 |
Sep 17, 2025 | 23.93 | 23.94 | 23.84 | 23.89 | 23.75 | -0.13% | 2,675,254 |
Sep 16, 2025 | 23.94 | 23.95 | 23.90 | 23.92 | 23.78 | -0.04% | 2,717,700 |
Sep 15, 2025 | 23.89 | 23.93 | 23.89 | 23.93 | 23.79 | 0.25% | 2,200,686 |
Sep 12, 2025 | 23.89 | 23.89 | 23.85 | 23.87 | 23.73 | - | 4,089,394 |
Sep 11, 2025 | 23.84 | 23.89 | 23.83 | 23.87 | 23.73 | 0.25% | 5,028,294 |
Sep 10, 2025 | 23.82 | 23.84 | 23.79 | 23.81 | 23.67 | 0.04% | 3,651,830 |
Sep 9, 2025 | 23.83 | 23.83 | 23.76 | 23.80 | 23.66 | -0.08% | 6,446,617 |
Sep 8, 2025 | 23.83 | 23.84 | 23.81 | 23.82 | 23.68 | 0.04% | 2,300,206 |
Sep 5, 2025 | 23.85 | 23.88 | 23.79 | 23.81 | 23.67 | 0.08% | 7,569,234 |
Sep 4, 2025 | 23.75 | 23.80 | 23.73 | 23.79 | 23.65 | 0.25% | 5,782,604 |
Sep 3, 2025 | 23.68 | 23.73 | 23.67 | 23.73 | 23.59 | 0.30% | 3,080,829 |
Sep 2, 2025 | 23.65 | 23.66 | 23.61 | 23.66 | 23.52 | -0.76% | 4,387,729 |
Aug 29, 2025 | 23.88 | 23.88 | 23.83 | 23.84 | 23.55 | -0.13% | 3,988,898 |
Aug 28, 2025 | 23.87 | 23.88 | 23.85 | 23.87 | 23.58 | - | 2,999,714 |
Aug 27, 2025 | 23.84 | 23.87 | 23.82 | 23.87 | 23.58 | 0.13% | 3,430,072 |
Aug 26, 2025 | 23.81 | 23.85 | 23.79 | 23.84 | 23.55 | 0.21% | 3,142,342 |
Aug 25, 2025 | 23.81 | 23.82 | 23.78 | 23.79 | 23.50 | -0.08% | 2,914,009 |
Aug 22, 2025 | 23.68 | 23.82 | 23.67 | 23.81 | 23.52 | 0.72% | 4,936,606 |
Aug 21, 2025 | 23.66 | 23.66 | 23.62 | 23.64 | 23.35 | -0.17% | 2,620,369 |
Aug 20, 2025 | 23.68 | 23.69 | 23.66 | 23.68 | 23.39 | -0.04% | 2,456,497 |
Aug 19, 2025 | 23.71 | 23.72 | 23.67 | 23.69 | 23.40 | - | 8,115,134 |
Aug 18, 2025 | 23.70 | 23.72 | 23.68 | 23.69 | 23.40 | - | 5,569,040 |
Aug 15, 2025 | 23.70 | 23.75 | 23.68 | 23.69 | 23.40 | -0.04% | 3,665,769 |
Aug 14, 2025 | 23.73 | 23.74 | 23.67 | 23.70 | 23.41 | -0.17% | 4,921,044 |
Aug 13, 2025 | 23.71 | 23.76 | 23.70 | 23.74 | 23.45 | 0.25% | 3,720,825 |