Skip to main content
logo
SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.64
0.00 (0.00%)
Aug 8, 2025, 4:00 PM - Market closed

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202523.6623.6623.6323.6423.64-2,488,471
Aug 7, 202523.6723.6823.6223.6423.64-0.04%2,634,898
Aug 6, 202523.6523.6723.6123.6523.650.04%3,440,190
Aug 5, 202523.6423.6423.6023.6423.640.04%5,135,101
Aug 4, 202523.5923.6423.5923.6323.630.34%3,239,304
Aug 1, 202523.5923.5923.5223.5523.55-0.63%6,890,800
Jul 31, 202523.7223.7423.6923.7023.55-5,286,024
Jul 30, 202523.7323.7423.6623.7023.55-0.17%2,516,944
Jul 29, 202523.7423.7523.7223.7423.590.04%2,560,655
Jul 28, 202523.7523.7523.7223.7323.58-0.04%2,854,341
Jul 25, 202523.7423.7623.7123.7423.590.13%2,703,864
Jul 24, 202523.7323.7423.7123.7123.56-0.13%2,319,566
Jul 23, 202523.7323.7523.7123.7423.590.04%3,216,190
Jul 22, 202523.7223.7423.6823.7323.580.17%4,051,234
Jul 21, 202523.6923.7223.6823.6923.540.08%2,416,665
Jul 18, 202523.6523.6723.6323.6723.520.21%7,117,491
Jul 17, 202523.6223.6423.6023.6223.470.08%4,860,902
Jul 16, 202523.5823.6123.5023.6023.450.25%5,734,736
Jul 15, 202523.6423.6523.5323.5423.39-0.30%2,973,167
Jul 14, 202523.5823.6123.5823.6123.460.08%3,802,049
Jul 11, 202523.6223.6223.5723.5923.44-0.21%3,633,128
Jul 10, 202523.6523.6623.6223.6423.49-2,880,953
Jul 9, 202523.6123.6523.6023.6423.490.30%2,439,269
Jul 8, 202523.6523.6523.5723.5723.42-0.21%5,579,482
Jul 7, 202523.7123.7123.6023.6223.47-0.30%3,809,801
Jul 3, 202523.6623.7023.6623.6923.540.08%3,168,758
Jul 2, 202523.6323.6823.6123.6723.520.21%4,183,777
Jul 1, 202523.6323.7123.6123.6223.47-0.76%5,186,359
Jun 30, 202523.7623.8023.7423.8023.510.34%10,657,810
Jun 27, 202523.7323.7523.6923.7223.43-0.04%3,367,477
Jun 26, 202523.6923.7323.6723.7323.440.30%4,365,109
Jun 25, 202523.6723.6823.6423.6623.37-0.04%5,034,364
Jun 24, 202523.6223.6823.6123.6723.380.30%3,127,251
Jun 23, 202523.5523.6023.5523.6023.310.17%2,228,636
Jun 20, 202523.5123.5723.4923.5623.270.34%3,355,128
Jun 18, 202523.4723.5323.4523.4823.190.09%2,312,803
Jun 17, 202523.5023.5023.4323.4623.17-0.09%3,562,829
Jun 16, 202523.4723.5023.4723.4823.190.21%3,412,077
Jun 13, 202523.4523.4723.4123.4323.14-0.26%2,830,813
Jun 12, 202523.4823.5223.4623.4923.200.09%2,807,584
Jun 11, 202523.5023.5123.4623.4723.18-3,382,703
Jun 10, 202523.4423.4823.4223.4723.180.17%3,455,970
Jun 9, 202523.4123.4423.4023.4323.140.17%4,288,357
Jun 6, 202523.4423.4423.3823.3923.10-0.04%2,250,651
Jun 5, 202523.4523.4623.3823.4023.11-0.21%3,388,784
Jun 4, 202523.4223.4623.4123.4523.160.21%2,912,346
Jun 3, 202523.3623.4123.3623.4023.110.21%2,800,256
Jun 2, 202523.3423.3523.2923.3523.06-0.64%3,297,366
May 30, 202523.4723.5123.4523.5023.070.13%6,400,831
May 29, 202523.5023.5623.4523.4723.040.09%3,243,526