Skip to main content
SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.39
-0.01 (-0.04%)
At close: Jun 6, 2025, 4:00 PM
23.39
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.4423.4423.3823.3923.39-0.04%2,250,651
Jun 5, 202523.4523.4623.3823.4023.40-0.21%3,388,784
Jun 4, 202523.4223.4623.4123.4523.450.21%2,912,346
Jun 3, 202523.3623.4123.3623.4023.400.21%2,800,256
Jun 2, 202523.3423.3523.2923.3523.35-0.64%3,297,366
May 30, 202523.4723.5123.4523.5023.350.13%6,400,831
May 29, 202523.5023.5623.4523.4723.320.09%3,243,526
May 28, 202523.4723.4723.4123.4523.30-0.04%7,698,448
May 27, 202523.4323.4723.3923.4623.310.60%4,586,538
May 23, 202523.2823.3823.2523.3223.18-0.04%2,613,946
May 22, 202523.2823.3423.2623.3323.190.17%3,181,078
May 21, 202523.3723.4023.2723.2923.15-0.60%4,872,389
May 20, 202523.3923.4523.3923.4323.29-0.04%5,316,472
May 19, 202523.3523.4523.3523.4423.30-0.04%6,150,279
May 16, 202523.4723.4723.4123.4523.300.09%5,169,818
May 15, 202523.3623.4323.3523.4323.290.26%3,838,621
May 14, 202523.4423.4523.3623.3723.23-0.38%4,866,093
May 13, 202523.4323.4923.4223.4623.310.17%3,730,800
May 12, 202523.3923.4323.3323.4223.281.04%13,457,429
May 9, 202523.2123.2223.1723.1823.040.09%2,657,285
May 8, 202523.2023.2423.1523.1623.02-0.04%5,371,993
May 7, 202523.1923.2023.1223.1723.030.09%2,952,765
May 6, 202523.1623.1823.1123.1523.01-0.04%10,486,996
May 5, 202523.1623.2123.1423.1623.02-0.09%2,978,191
May 2, 202523.1823.2023.1323.1823.040.30%5,099,689
May 1, 202523.1423.1723.0923.1122.97-0.60%3,630,540
Apr 30, 202523.3723.3723.2023.2522.96-0.51%8,923,512
Apr 29, 202523.2723.3823.2723.3723.080.30%4,303,033
Apr 28, 202523.3123.3323.2323.3023.01-0.04%4,786,791
Apr 25, 202523.2623.3423.2423.3123.020.21%2,492,551
Apr 24, 202523.1523.2823.1323.2622.970.87%2,436,844
Apr 23, 202523.2123.2723.0523.0622.770.48%3,951,485
Apr 22, 202522.9623.0022.9122.9522.660.44%5,383,604
Apr 21, 202522.9523.0022.8022.8522.57-0.61%4,193,784
Apr 17, 202522.9523.0022.9222.9922.700.66%4,318,518
Apr 16, 202522.9022.9322.7922.8422.56-0.04%9,393,904
Apr 15, 202522.8522.9222.8422.8522.570.22%4,381,379
Apr 14, 202522.9022.9722.7522.8022.520.48%4,603,453
Apr 11, 202522.5922.8122.4722.6922.410.31%6,170,914
Apr 10, 202522.8122.9022.5122.6222.34-1.57%6,718,723
Apr 9, 202522.2623.0322.2122.9822.692.59%12,690,584
Apr 8, 202522.8322.8322.2922.4022.12-0.62%14,255,889
Apr 7, 202522.3222.9222.3122.5422.26-0.57%17,989,674
Apr 4, 202522.8722.8722.5522.6722.39-1.65%40,338,189
Apr 3, 202523.1323.1923.0223.0522.76-1.28%9,701,400
Apr 2, 202523.2823.3723.2823.3523.060.13%3,277,154
Apr 1, 202523.3223.3423.2423.3223.03-0.43%4,372,943
Mar 31, 202523.3523.4323.3123.4222.980.04%3,206,789
Mar 28, 202523.4623.4623.3623.4122.97-0.09%5,143,295
Mar 27, 202523.4723.5023.4323.4322.99-0.26%5,074,461