Skip to main content
logo
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.77
-0.04 (-0.17%)
Jan 20, 2026, 4:00 PM EST - Market closed

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202623.7323.7923.7223.7723.77-0.17%4,344,838
Jan 16, 202623.8223.8323.8023.8123.810.04%3,381,629
Jan 15, 202623.8123.8223.7923.8023.80-14,636,890
Jan 14, 202623.7923.8023.7723.8023.800.04%13,483,536
Jan 13, 202623.8123.8123.7723.7923.79-8,430,228
Jan 12, 202623.7623.7923.7523.7923.79-5,591,286
Jan 9, 202623.7723.8023.7723.7923.790.13%5,162,465
Jan 8, 202623.7423.7723.7323.7623.760.04%5,238,295
Jan 7, 202623.7823.7823.7423.7523.75-0.04%9,380,649
Jan 6, 202623.7523.7723.7323.7623.760.13%5,241,964
Jan 5, 202623.7023.7523.6923.7323.730.17%5,594,226
Jan 2, 202623.7023.7123.6623.6923.690.08%5,676,675
Dec 31, 202523.6923.7023.6723.6723.67-0.08%2,766,547
Dec 30, 202523.6823.7023.6723.6923.690.04%3,094,590
Dec 29, 202523.6623.6823.6523.6823.680.04%3,222,316
Dec 26, 202523.6823.6923.6523.6723.67-2,390,756
Dec 24, 202523.6423.6723.6323.6723.670.17%1,446,572
Dec 23, 202523.5923.6423.5823.6323.630.13%3,796,213
Dec 22, 202523.6123.6323.5723.6023.600.04%4,369,177
Dec 19, 202523.6023.6323.5823.5923.59-0.08%7,876,061
Dec 18, 202523.5923.6123.5623.6123.61-0.30%8,545,687
Dec 17, 202523.7123.7223.6623.6823.54-0.13%3,090,922
Dec 16, 202523.7023.7123.6723.7123.570.08%3,437,632
Dec 15, 202523.7023.7123.6823.6923.550.04%5,141,697
Dec 12, 202523.7223.7423.6723.6823.54-0.21%4,251,875
Dec 11, 202523.7323.7423.7023.7323.590.04%6,149,466
Dec 10, 202523.6423.7523.6323.7223.580.30%5,041,875
Dec 9, 202523.6823.6923.6423.6523.51-0.08%3,876,693
Dec 8, 202523.7323.7323.6523.6723.53-0.25%3,799,047
Dec 5, 202523.7323.7423.7023.7323.590.04%3,667,062
Dec 4, 202523.7323.7323.6823.7223.58-5,681,820
Dec 3, 202523.6923.7423.6823.7223.580.13%4,169,214
Dec 2, 202523.6723.6923.6523.6923.550.17%3,077,391
Dec 1, 202523.6823.6823.6123.6523.51-0.71%3,985,244
Nov 28, 202523.8323.8523.8123.8223.54-5,673,030
Nov 26, 202523.7823.8323.7623.8223.540.17%5,039,348
Nov 25, 202523.7023.8023.6723.7823.500.34%4,892,742
Nov 24, 202523.6623.7023.6423.7023.420.30%4,251,591
Nov 21, 202523.6023.6423.5723.6323.350.34%4,612,520
Nov 20, 202523.6323.6723.5523.5523.27-0.04%4,319,132
Nov 19, 202523.5723.6123.5523.5623.28-6,317,217
Nov 18, 202523.5323.5723.5223.5623.28-5,676,950
Nov 17, 202523.5923.6023.5323.5623.28-0.13%7,107,799
Nov 14, 202523.5623.6423.5523.5923.31-4,167,307
Nov 13, 202523.6623.6623.5623.5923.31-0.42%6,092,340
Nov 12, 202523.7523.7523.6723.6923.41-0.21%3,506,892
Nov 11, 202523.7123.7423.7123.7423.460.13%2,370,142
Nov 10, 202523.6623.7223.6623.7123.430.34%6,051,157
Nov 7, 202523.6123.6323.5623.6323.350.13%3,136,258
Nov 6, 202523.6223.6323.5723.6023.32-5,986,233