Skip to main content
SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.79
-0.01 (-0.04%)
Dec 3, 2024, 2:12 PM EST - Market open

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202423.7823.8023.7423.8023.80-0.54%10,635,914
Nov 29, 202423.9023.9423.8723.9323.780.21%1,977,820
Nov 27, 202423.8523.8823.8323.8823.730.29%2,303,190
Nov 26, 202423.8423.8523.7823.8123.66-0.17%5,743,624
Nov 25, 202423.8623.8723.8323.8523.700.34%4,711,613
Nov 22, 202423.7823.8023.7523.7723.620.04%8,761,282
Nov 21, 202423.8023.8123.7523.7623.61-5,648,306
Nov 20, 202423.7823.7823.7323.7623.61-0.04%2,412,663
Nov 19, 202423.7223.7823.7123.7723.620.17%1,709,497
Nov 18, 202423.7323.7423.6823.7323.580.08%3,866,105
Nov 15, 202423.7123.7123.6423.7123.56-4,517,419
Nov 14, 202423.7823.7823.7023.7123.56-0.17%4,070,638
Nov 13, 202423.7823.7823.7323.7523.600.04%4,001,763
Nov 12, 202423.8623.8623.7123.7423.59-0.42%4,692,091
Nov 11, 202423.8723.8723.8223.8423.69-0.08%1,653,110
Nov 8, 202423.8323.8623.8123.8623.710.29%6,741,030
Nov 7, 202423.7323.8123.6923.7923.640.34%5,084,580
Nov 6, 202423.7523.7523.6323.7123.560.21%6,173,524
Nov 5, 202423.6123.6623.6023.6623.510.34%2,184,349
Nov 4, 202423.6323.6323.5723.5823.430.26%3,903,748
Nov 1, 202423.6323.6323.5223.5223.38-0.68%12,407,964
Oct 31, 202423.7323.7423.6823.6823.38-0.25%5,208,797
Oct 30, 202423.8023.8223.7323.7423.44-0.17%5,311,607
Oct 29, 202423.7723.7823.7023.7823.480.04%3,348,105
Oct 28, 202423.7423.7923.7423.7723.470.30%3,340,923
Oct 25, 202423.7823.7923.7023.7023.40-0.13%2,785,421
Oct 24, 202423.7423.7623.7023.7323.430.21%4,040,275
Oct 23, 202423.7223.7223.6523.6823.38-0.29%6,941,297
Oct 22, 202423.7823.7823.7223.7523.45-0.13%4,569,062
Oct 21, 202423.8523.8523.7523.7823.48-0.34%4,340,310
Oct 18, 202423.8523.8723.8223.8623.560.21%3,381,993
Oct 17, 202423.9023.9023.7723.8123.51-0.21%6,318,642
Oct 16, 202423.8423.8723.8223.8623.560.29%3,456,600
Oct 15, 202423.8323.8523.7923.7923.49-0.13%9,609,776
Oct 14, 202423.8023.8223.7523.8223.520.13%1,693,210
Oct 11, 202423.7623.8023.7423.7923.490.17%1,472,683
Oct 10, 202423.7523.7523.7023.7523.45-2,218,496
Oct 9, 202423.7723.7723.7323.7523.45-0.04%2,520,801
Oct 8, 202423.7623.7623.7223.7623.460.17%1,692,118
Oct 7, 202423.8223.8223.7023.7223.42-0.42%7,825,361
Oct 4, 202423.8823.8823.7923.8223.52-0.08%11,016,041
Oct 3, 202423.8623.8723.8123.8423.54-0.13%4,490,144
Oct 2, 202423.8723.8823.8323.8723.57-0.04%2,725,746
Oct 1, 202423.9223.9223.8623.8823.58-0.71%5,186,417
Sep 30, 202424.0524.0624.0024.0523.60-0.08%5,414,453
Sep 27, 202424.0224.0724.0024.0723.620.38%25,129,667
Sep 26, 202424.0124.0123.9623.9823.530.04%3,642,068
Sep 25, 202423.9923.9923.9623.9723.52-0.04%2,598,113
Sep 24, 202424.0024.0223.9523.9823.530.04%3,428,989
Sep 23, 202424.0124.0223.9623.9723.52-0.17%27,286,793
Sep 20, 202424.0124.0223.9524.0123.560.04%2,150,159
Sep 19, 202424.0624.0623.9824.0023.550.29%2,280,408
Sep 18, 202423.9324.0323.8923.9323.480.08%3,366,712
Sep 17, 202423.9523.9523.8823.9123.460.04%2,920,724
Sep 16, 202423.8823.9223.8323.9023.450.29%2,634,544
Sep 13, 202423.8223.8623.8123.8323.380.21%2,893,551
Sep 12, 202423.7623.8023.7323.7823.330.08%4,714,614
Sep 11, 202423.7523.7623.6623.7623.310.21%2,158,892
Sep 10, 202423.7923.7923.6923.7123.26-0.21%2,145,018
Sep 9, 202423.7123.7723.7023.7623.310.25%2,127,165
Sep 6, 202423.7823.7823.6523.7023.25-0.17%3,302,480
Sep 5, 202423.6923.7523.6923.7423.290.30%10,278,071
Sep 4, 202423.5723.6923.5623.6723.220.42%2,906,723
Sep 3, 202423.6423.6523.5523.5723.13-0.97%2,650,006
Aug 30, 202423.8423.8423.7823.8023.20-1,808,156
Aug 29, 202423.7923.8023.7723.8023.200.17%3,132,049
Aug 28, 202423.7923.7923.7523.7623.16-0.08%2,200,443
Aug 27, 202423.7723.8023.7423.7823.18-5,645,249
Aug 26, 202423.8823.9123.7723.7823.18-0.13%2,844,480
Aug 23, 202423.7323.8223.7223.8123.210.51%6,487,095
Aug 22, 202423.7423.7423.6623.6923.09-0.13%3,301,637
Aug 21, 202423.7023.7323.6723.7223.120.21%3,222,732
Aug 20, 202423.7023.7523.6223.6723.07-0.08%4,011,805
Aug 19, 202423.6423.6923.6323.6923.090.21%2,874,229
Aug 16, 202423.6023.6523.5623.6423.040.30%2,644,852
Aug 15, 202423.5823.5823.5323.5722.980.17%2,348,277
Aug 14, 202423.5023.5723.4923.5322.940.13%6,576,011
Aug 13, 202423.4523.5123.4323.5022.910.43%4,060,279
Aug 12, 202423.4323.4323.3723.4022.810.04%2,119,342
Aug 9, 202423.4423.4423.3623.3922.80-3,176,447
Aug 8, 202423.3423.4023.3323.3922.800.43%4,148,735
Aug 7, 202423.4123.4123.2923.2922.700.09%4,580,116
Aug 6, 202423.3023.3623.1723.2722.680.39%5,653,963
Aug 5, 202423.1723.2523.0123.1822.60-0.64%6,718,243
Aug 2, 202423.4023.4123.3023.3322.74-0.30%4,798,881
Aug 1, 202423.5023.5023.3823.4022.81-0.81%2,348,383
Jul 31, 202423.5723.6023.5323.5922.850.38%3,371,421
Jul 30, 202423.5423.5423.4623.5022.760.04%2,590,433
Jul 29, 202423.5823.5823.4723.4922.75-0.13%1,491,156
Jul 26, 202423.5323.5423.5023.5222.780.26%1,913,951
Jul 25, 202423.4623.5323.4423.4622.720.04%1,901,238
Jul 24, 202423.5023.5323.4423.4522.71-0.30%1,604,996
Jul 23, 202423.5223.5623.5123.5222.78-0.04%2,124,350
Jul 22, 202423.5223.5323.4623.5322.790.38%8,966,051
Jul 19, 202423.4623.4623.4123.4422.70-0.04%1,070,923
Jul 18, 202423.5023.5223.4323.4522.71-0.21%2,621,592
Jul 17, 202423.4523.5123.4423.5022.76-0.09%1,792,067
Jul 16, 202423.4523.5423.4323.5222.780.38%5,987,871
Jul 15, 202423.4523.4523.3923.4322.69-1,414,183
Jul 12, 202423.3823.4423.3623.4322.690.34%1,174,994