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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 23.95 | 23.97 | 23.93 | 23.95 | - | 0.13% | 5,764,960 |
Sep 26, 2025 | 23.90 | 23.92 | 23.87 | 23.92 | 23.92 | 0.17% | 5,225,731 |
Sep 25, 2025 | 23.90 | 23.90 | 23.86 | 23.88 | 23.88 | -0.25% | 5,005,945 |
Sep 24, 2025 | 23.97 | 23.97 | 23.92 | 23.94 | 23.94 | -0.08% | 3,703,189 |
Sep 23, 2025 | 23.99 | 23.99 | 23.94 | 23.96 | 23.96 | -0.04% | 2,417,043 |
Sep 22, 2025 | 23.93 | 23.98 | 23.93 | 23.97 | 23.97 | 0.04% | 2,652,350 |
Sep 19, 2025 | 23.95 | 23.97 | 23.93 | 23.96 | 23.96 | 0.08% | 2,471,205 |
Sep 18, 2025 | 23.92 | 23.96 | 23.90 | 23.94 | 23.94 | 0.21% | 2,545,981 |
Sep 17, 2025 | 23.93 | 23.94 | 23.84 | 23.89 | 23.89 | -0.13% | 2,675,254 |
Sep 16, 2025 | 23.94 | 23.95 | 23.90 | 23.92 | 23.92 | -0.04% | 2,717,700 |
Sep 15, 2025 | 23.89 | 23.93 | 23.89 | 23.93 | 23.93 | 0.25% | 2,200,686 |
Sep 12, 2025 | 23.89 | 23.89 | 23.85 | 23.87 | 23.87 | - | 4,089,394 |
Sep 11, 2025 | 23.84 | 23.89 | 23.83 | 23.87 | 23.87 | 0.25% | 5,028,294 |
Sep 10, 2025 | 23.82 | 23.84 | 23.79 | 23.81 | 23.81 | 0.04% | 3,651,830 |
Sep 9, 2025 | 23.83 | 23.83 | 23.76 | 23.80 | 23.80 | -0.08% | 6,446,617 |
Sep 8, 2025 | 23.83 | 23.84 | 23.81 | 23.82 | 23.82 | 0.04% | 2,300,206 |
Sep 5, 2025 | 23.85 | 23.88 | 23.79 | 23.81 | 23.81 | 0.08% | 7,569,234 |
Sep 4, 2025 | 23.75 | 23.80 | 23.73 | 23.79 | 23.79 | 0.25% | 5,782,604 |
Sep 3, 2025 | 23.68 | 23.73 | 23.67 | 23.73 | 23.73 | 0.30% | 3,080,829 |
Sep 2, 2025 | 23.65 | 23.66 | 23.61 | 23.66 | 23.66 | -0.76% | 4,387,729 |
Aug 29, 2025 | 23.88 | 23.88 | 23.83 | 23.84 | 23.69 | -0.13% | 3,988,898 |
Aug 28, 2025 | 23.87 | 23.88 | 23.85 | 23.87 | 23.72 | - | 2,999,714 |
Aug 27, 2025 | 23.84 | 23.87 | 23.82 | 23.87 | 23.72 | 0.13% | 3,430,072 |
Aug 26, 2025 | 23.81 | 23.85 | 23.79 | 23.84 | 23.69 | 0.21% | 3,142,342 |
Aug 25, 2025 | 23.81 | 23.82 | 23.78 | 23.79 | 23.65 | -0.08% | 2,914,009 |
Aug 22, 2025 | 23.68 | 23.82 | 23.67 | 23.81 | 23.66 | 0.72% | 4,936,606 |
Aug 21, 2025 | 23.66 | 23.66 | 23.62 | 23.64 | 23.50 | -0.17% | 2,620,369 |
Aug 20, 2025 | 23.68 | 23.69 | 23.66 | 23.68 | 23.54 | -0.04% | 2,456,497 |
Aug 19, 2025 | 23.71 | 23.72 | 23.67 | 23.69 | 23.55 | - | 8,115,134 |
Aug 18, 2025 | 23.70 | 23.72 | 23.68 | 23.69 | 23.55 | - | 5,569,040 |
Aug 15, 2025 | 23.70 | 23.75 | 23.68 | 23.69 | 23.55 | -0.04% | 3,665,769 |
Aug 14, 2025 | 23.73 | 23.74 | 23.67 | 23.70 | 23.56 | -0.17% | 4,921,044 |
Aug 13, 2025 | 23.71 | 23.76 | 23.70 | 23.74 | 23.60 | 0.25% | 3,720,825 |
Aug 12, 2025 | 23.66 | 23.68 | 23.64 | 23.68 | 23.54 | 0.21% | 6,414,212 |
Aug 11, 2025 | 23.66 | 23.67 | 23.63 | 23.63 | 23.49 | -0.04% | 4,967,417 |
Aug 8, 2025 | 23.66 | 23.66 | 23.63 | 23.64 | 23.50 | - | 2,491,945 |
Aug 7, 2025 | 23.67 | 23.68 | 23.62 | 23.64 | 23.50 | -0.04% | 2,634,898 |
Aug 6, 2025 | 23.65 | 23.67 | 23.61 | 23.65 | 23.51 | 0.04% | 3,440,190 |
Aug 5, 2025 | 23.64 | 23.64 | 23.60 | 23.64 | 23.50 | 0.04% | 5,135,101 |
Aug 4, 2025 | 23.59 | 23.64 | 23.59 | 23.63 | 23.49 | 0.34% | 3,239,304 |
Aug 1, 2025 | 23.59 | 23.59 | 23.52 | 23.55 | 23.41 | -0.63% | 6,890,800 |
Jul 31, 2025 | 23.72 | 23.74 | 23.69 | 23.70 | 23.41 | - | 5,286,024 |
Jul 30, 2025 | 23.73 | 23.74 | 23.66 | 23.70 | 23.41 | -0.17% | 2,516,944 |
Jul 29, 2025 | 23.74 | 23.75 | 23.72 | 23.74 | 23.45 | 0.04% | 2,560,655 |
Jul 28, 2025 | 23.75 | 23.75 | 23.72 | 23.73 | 23.44 | -0.04% | 2,854,341 |
Jul 25, 2025 | 23.74 | 23.76 | 23.71 | 23.74 | 23.45 | 0.13% | 2,703,864 |
Jul 24, 2025 | 23.73 | 23.74 | 23.71 | 23.71 | 23.42 | -0.13% | 2,319,566 |
Jul 23, 2025 | 23.73 | 23.75 | 23.71 | 23.74 | 23.45 | 0.04% | 3,216,190 |
Jul 22, 2025 | 23.72 | 23.74 | 23.68 | 23.73 | 23.44 | 0.17% | 4,051,234 |
Jul 21, 2025 | 23.69 | 23.72 | 23.68 | 23.69 | 23.40 | 0.08% | 2,416,665 |