SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.84
-0.03 (-0.13%)
At close: Aug 29, 2025, 4:00 PM
23.80
-0.04 (-0.17%)
After-hours: Aug 29, 2025, 6:15 PM EDT
SPHY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 23.88 | 23.88 | 23.83 | 23.84 | - | -0.13% | 3,988,038 |
Aug 28, 2025 | 23.87 | 23.88 | 23.85 | 23.87 | 23.87 | - | 2,999,714 |
Aug 27, 2025 | 23.84 | 23.87 | 23.82 | 23.87 | 23.87 | 0.13% | 3,430,072 |
Aug 26, 2025 | 23.81 | 23.85 | 23.79 | 23.84 | 23.84 | 0.21% | 3,142,342 |
Aug 25, 2025 | 23.81 | 23.82 | 23.78 | 23.79 | 23.79 | -0.08% | 2,914,009 |
Aug 22, 2025 | 23.68 | 23.82 | 23.67 | 23.81 | 23.81 | 0.72% | 4,936,606 |
Aug 21, 2025 | 23.66 | 23.66 | 23.62 | 23.64 | 23.64 | -0.17% | 2,620,369 |
Aug 20, 2025 | 23.68 | 23.69 | 23.66 | 23.68 | 23.68 | -0.04% | 2,456,497 |
Aug 19, 2025 | 23.71 | 23.72 | 23.67 | 23.69 | 23.69 | - | 8,115,134 |
Aug 18, 2025 | 23.70 | 23.72 | 23.68 | 23.69 | 23.69 | - | 5,569,040 |
Aug 15, 2025 | 23.70 | 23.75 | 23.68 | 23.69 | 23.69 | -0.04% | 3,665,769 |
Aug 14, 2025 | 23.73 | 23.74 | 23.67 | 23.70 | 23.70 | -0.17% | 4,921,044 |
Aug 13, 2025 | 23.71 | 23.76 | 23.70 | 23.74 | 23.74 | 0.25% | 3,720,825 |
Aug 12, 2025 | 23.66 | 23.68 | 23.64 | 23.68 | 23.68 | 0.21% | 6,414,212 |
Aug 11, 2025 | 23.66 | 23.67 | 23.63 | 23.63 | 23.63 | -0.04% | 4,967,417 |
Aug 8, 2025 | 23.66 | 23.66 | 23.63 | 23.64 | 23.64 | - | 2,491,945 |
Aug 7, 2025 | 23.67 | 23.68 | 23.62 | 23.64 | 23.64 | -0.04% | 2,634,898 |
Aug 6, 2025 | 23.65 | 23.67 | 23.61 | 23.65 | 23.65 | 0.04% | 3,440,190 |
Aug 5, 2025 | 23.64 | 23.64 | 23.60 | 23.64 | 23.64 | 0.04% | 5,135,101 |
Aug 4, 2025 | 23.59 | 23.64 | 23.59 | 23.63 | 23.63 | 0.34% | 3,239,304 |
Aug 1, 2025 | 23.59 | 23.59 | 23.52 | 23.55 | 23.55 | -0.63% | 6,890,800 |
Jul 31, 2025 | 23.72 | 23.74 | 23.69 | 23.70 | 23.55 | - | 5,286,024 |
Jul 30, 2025 | 23.73 | 23.74 | 23.66 | 23.70 | 23.55 | -0.17% | 2,516,944 |
Jul 29, 2025 | 23.74 | 23.75 | 23.72 | 23.74 | 23.59 | 0.04% | 2,560,655 |
Jul 28, 2025 | 23.75 | 23.75 | 23.72 | 23.73 | 23.58 | -0.04% | 2,854,341 |
Jul 25, 2025 | 23.74 | 23.76 | 23.71 | 23.74 | 23.59 | 0.13% | 2,703,864 |
Jul 24, 2025 | 23.73 | 23.74 | 23.71 | 23.71 | 23.56 | -0.13% | 2,319,566 |
Jul 23, 2025 | 23.73 | 23.75 | 23.71 | 23.74 | 23.59 | 0.04% | 3,216,190 |
Jul 22, 2025 | 23.72 | 23.74 | 23.68 | 23.73 | 23.58 | 0.17% | 4,051,234 |
Jul 21, 2025 | 23.69 | 23.72 | 23.68 | 23.69 | 23.54 | 0.08% | 2,416,665 |
Jul 18, 2025 | 23.65 | 23.67 | 23.63 | 23.67 | 23.52 | 0.21% | 7,117,491 |
Jul 17, 2025 | 23.62 | 23.64 | 23.60 | 23.62 | 23.47 | 0.08% | 4,860,902 |
Jul 16, 2025 | 23.58 | 23.61 | 23.50 | 23.60 | 23.45 | 0.25% | 5,734,736 |
Jul 15, 2025 | 23.64 | 23.65 | 23.53 | 23.54 | 23.39 | -0.30% | 2,973,167 |
Jul 14, 2025 | 23.58 | 23.61 | 23.58 | 23.61 | 23.46 | 0.08% | 3,802,049 |
Jul 11, 2025 | 23.62 | 23.62 | 23.57 | 23.59 | 23.44 | -0.21% | 3,633,128 |
Jul 10, 2025 | 23.65 | 23.66 | 23.62 | 23.64 | 23.49 | - | 2,880,953 |
Jul 9, 2025 | 23.61 | 23.65 | 23.60 | 23.64 | 23.49 | 0.30% | 2,439,269 |
Jul 8, 2025 | 23.65 | 23.65 | 23.57 | 23.57 | 23.42 | -0.21% | 5,579,482 |
Jul 7, 2025 | 23.71 | 23.71 | 23.60 | 23.62 | 23.47 | -0.30% | 3,809,801 |
Jul 3, 2025 | 23.66 | 23.70 | 23.66 | 23.69 | 23.54 | 0.08% | 3,168,758 |
Jul 2, 2025 | 23.63 | 23.68 | 23.61 | 23.67 | 23.52 | 0.21% | 4,183,777 |
Jul 1, 2025 | 23.63 | 23.71 | 23.61 | 23.62 | 23.47 | -0.76% | 5,186,359 |
Jun 30, 2025 | 23.76 | 23.80 | 23.74 | 23.80 | 23.51 | 0.34% | 10,657,810 |
Jun 27, 2025 | 23.73 | 23.75 | 23.69 | 23.72 | 23.43 | -0.04% | 3,367,477 |
Jun 26, 2025 | 23.69 | 23.73 | 23.67 | 23.73 | 23.44 | 0.30% | 4,365,109 |
Jun 25, 2025 | 23.67 | 23.68 | 23.64 | 23.66 | 23.37 | -0.04% | 5,034,364 |
Jun 24, 2025 | 23.62 | 23.68 | 23.61 | 23.67 | 23.38 | 0.30% | 3,127,251 |
Jun 23, 2025 | 23.55 | 23.60 | 23.55 | 23.60 | 23.31 | 0.17% | 2,228,636 |
Jun 20, 2025 | 23.51 | 23.57 | 23.49 | 23.56 | 23.27 | 0.34% | 3,355,128 |