Skip to main content
logo
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.40
-0.03 (-0.11%)
Apr 13, 2026, 9:36 AM EDT - Market open

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202623.5123.5123.4223.4223.42-0.30%5,964,138
Apr 9, 202623.4623.5423.4223.4923.49-11,449,326
Apr 8, 202623.5123.5523.4323.4923.490.64%10,074,194
Apr 7, 202623.3223.3423.2223.3423.34-9,835,257
Apr 6, 202623.2823.3423.2823.3423.340.21%8,997,471
Apr 2, 202623.1723.3223.1623.2923.290.22%8,511,368
Apr 1, 202623.2323.2623.2023.2423.24-0.34%6,911,823
Mar 31, 202623.1923.3323.1623.3223.181.00%14,536,526
Mar 30, 202623.1523.1823.0823.0922.950.13%4,528,741
Mar 27, 202623.0723.1023.0223.0622.92-0.30%7,638,890
Mar 26, 202623.2023.2623.0923.1322.99-0.64%5,521,966
Mar 25, 202623.2923.3223.2623.2823.140.34%4,396,322
Mar 24, 202623.2023.2723.1723.2023.06-0.26%8,146,672
Mar 23, 202623.2423.3523.1923.2623.120.61%15,346,487
Mar 20, 202623.2923.2923.1023.1222.98-0.94%7,751,727
Mar 19, 202623.1923.3423.1623.3423.200.30%7,088,937
Mar 18, 202623.3523.3723.2623.2723.13-0.47%5,141,267
Mar 17, 202623.3423.3923.3123.3823.240.34%5,053,942
Mar 16, 202623.2823.3523.2723.3023.160.39%4,340,979
Mar 13, 202623.3023.3423.1823.2123.07-0.17%5,544,118
Mar 12, 202623.3723.3723.2423.2523.11-0.60%8,742,316
Mar 11, 202623.4323.4423.3823.3923.25-0.26%6,162,162
Mar 10, 202623.4623.5323.4423.4523.31-0.09%4,984,545
Mar 9, 202623.3023.4823.2923.4723.330.47%6,228,248
Mar 6, 202623.3923.4423.3423.3623.22-0.38%6,982,821
Mar 5, 202623.5223.5523.4423.4523.31-0.47%9,945,659
Mar 4, 202623.5023.5623.5023.5623.420.34%4,032,553
Mar 3, 202623.4323.5223.4023.4823.34-0.25%7,983,192
Mar 2, 202623.4623.5723.4523.5423.40-0.68%6,550,718
Feb 27, 202623.7023.7223.6823.7023.42-0.17%5,352,973
Feb 26, 202623.7623.7623.7123.7423.46-0.04%4,098,157
Feb 25, 202623.7423.7623.7323.7523.470.08%3,885,502
Feb 24, 202623.7323.7423.6723.7323.45-0.04%5,802,923
Feb 23, 202623.7623.7823.7323.7423.46-0.13%5,204,314
Feb 20, 202623.7523.7823.7423.7723.490.04%3,060,858
Feb 19, 202623.7523.7623.7223.7623.480.04%4,430,567
Feb 18, 202623.7323.7723.7323.7523.470.13%5,206,705
Feb 17, 202623.7323.7423.7023.7223.44-0.08%4,054,091
Feb 13, 202623.7323.7623.7223.7423.460.17%3,391,056
Feb 12, 202623.7523.7623.7023.7023.42-0.17%5,983,917
Feb 11, 202623.7423.7623.6923.7423.460.04%7,032,436
Feb 10, 202623.7523.7823.7323.7323.45-0.08%6,685,411
Feb 9, 202623.7123.7523.7023.7523.470.17%4,307,698
Feb 6, 202623.6723.7123.6623.7123.430.30%4,007,534
Feb 5, 202623.6523.6623.6123.6423.36-0.08%7,336,711
Feb 4, 202623.6923.7023.6423.6623.38-0.13%8,950,444
Feb 3, 202623.7123.7223.6323.6923.41-0.04%6,677,669
Feb 2, 202623.6723.7123.6623.7023.42-0.50%6,834,313
Jan 30, 202623.7923.8323.7723.8223.400.13%17,899,646
Jan 29, 202623.8223.8223.7723.7923.37-0.08%4,844,344