Skip to main content
SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.72
+0.04 (0.17%)
Jan 17, 2025, 4:00 PM EST - Market closed

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202523.7123.7323.6923.7223.720.17%6,657,855
Jan 16, 202523.6223.7023.6123.6823.680.13%13,893,775
Jan 15, 202523.5423.6623.5423.6523.650.81%2,951,496
Jan 14, 202523.5023.5023.4323.4623.460.13%8,383,301
Jan 13, 202523.3923.4423.3823.4323.43-6,681,645
Jan 10, 202523.4923.5023.4223.4323.43-0.51%3,486,507
Jan 8, 202523.5223.5623.5123.5523.550.04%6,210,135
Jan 7, 202523.6223.6423.5223.5423.54-0.30%5,366,737
Jan 6, 202523.6023.6323.5823.6123.610.17%4,336,932
Jan 3, 202523.5723.5923.5523.5723.570.17%3,142,986
Jan 2, 202523.5423.5623.4823.5323.530.26%2,808,950
Dec 31, 202423.5123.5323.4423.4723.47-2,396,369
Dec 30, 202423.4323.4923.4223.4723.470.09%2,388,149
Dec 27, 202423.4823.5223.4323.4523.45-0.30%1,309,522
Dec 26, 202423.4323.5223.4123.5223.520.26%1,916,276
Dec 24, 202423.4223.4623.3823.4623.460.30%1,158,007
Dec 23, 202423.4723.4823.3823.3923.39-0.17%1,584,946
Dec 20, 202423.2923.4623.2923.4323.430.60%3,845,203
Dec 19, 202423.4223.4223.2823.2923.29-0.77%10,997,977
Dec 18, 202423.7123.7323.4623.4723.33-1.01%3,890,356
Dec 17, 202423.7223.7423.7023.7123.56-0.17%3,272,615
Dec 16, 202423.7623.7823.7323.7523.600.17%8,296,556
Dec 13, 202423.8023.8123.7023.7123.56-0.29%4,550,705
Dec 12, 202423.8223.8323.7823.7823.63-0.21%11,534,166
Dec 11, 202423.8523.8723.8223.8323.68-7,112,299
Dec 10, 202423.8723.8723.8023.8323.680.08%3,155,468
Dec 9, 202423.8823.8823.8123.8123.66-0.08%2,915,276
Dec 6, 202423.8523.9023.8223.8323.680.08%3,338,875
Dec 5, 202423.8323.8323.8023.8123.66-0.08%2,239,628
Dec 4, 202423.8123.8323.7723.8323.680.25%3,816,112
Dec 3, 202423.7923.8123.7623.7723.62-0.13%2,057,745
Dec 2, 202423.7823.8023.7423.8023.65-0.54%10,635,914
Nov 29, 202423.9023.9423.8723.9323.640.21%1,977,820
Nov 27, 202423.8523.8823.8323.8823.590.29%2,303,190
Nov 26, 202423.8423.8523.7823.8123.52-0.17%5,743,624
Nov 25, 202423.8623.8723.8323.8523.560.34%4,711,613
Nov 22, 202423.7823.8023.7523.7723.480.04%8,761,282
Nov 21, 202423.8023.8123.7523.7623.47-5,648,306
Nov 20, 202423.7823.7823.7323.7623.47-0.04%2,412,663
Nov 19, 202423.7223.7823.7123.7723.480.17%1,709,497
Nov 18, 202423.7323.7423.6823.7323.440.08%3,866,105
Nov 15, 202423.7123.7123.6423.7123.42-4,517,419
Nov 14, 202423.7823.7823.7023.7123.42-0.17%4,070,638
Nov 13, 202423.7823.7823.7323.7523.460.04%4,001,763
Nov 12, 202423.8623.8623.7123.7423.45-0.42%4,692,091
Nov 11, 202423.8723.8723.8223.8423.55-0.08%1,653,110
Nov 8, 202423.8323.8623.8123.8623.570.29%6,741,030
Nov 7, 202423.7323.8123.6923.7923.500.34%5,084,580
Nov 6, 202423.7523.7523.6323.7123.420.21%6,173,524
Nov 5, 202423.6123.6623.6023.6623.370.34%2,184,349
Nov 4, 202423.6323.6323.5723.5823.290.26%3,903,748
Nov 1, 202423.6323.6323.5223.5223.23-0.68%12,407,964
Oct 31, 202423.7323.7423.6823.6823.24-0.25%5,208,797
Oct 30, 202423.8023.8223.7323.7423.30-0.17%5,311,607
Oct 29, 202423.7723.7823.7023.7823.330.04%3,348,105
Oct 28, 202423.7423.7923.7423.7723.330.30%3,340,923
Oct 25, 202423.7823.7923.7023.7023.26-0.13%2,785,421
Oct 24, 202423.7423.7623.7023.7323.290.21%4,040,275
Oct 23, 202423.7223.7223.6523.6823.24-0.29%6,941,297
Oct 22, 202423.7823.7823.7223.7523.31-0.13%4,569,062
Oct 21, 202423.8523.8523.7523.7823.33-0.34%4,340,310
Oct 18, 202423.8523.8723.8223.8623.410.21%3,381,993
Oct 17, 202423.9023.9023.7723.8123.36-0.21%6,318,642
Oct 16, 202423.8423.8723.8223.8623.410.29%3,456,600
Oct 15, 202423.8323.8523.7923.7923.34-0.13%9,609,776
Oct 14, 202423.8023.8223.7523.8223.370.13%1,693,210
Oct 11, 202423.7623.8023.7423.7923.340.17%1,472,683
Oct 10, 202423.7523.7523.7023.7523.31-2,218,496
Oct 9, 202423.7723.7723.7323.7523.31-0.04%2,520,801
Oct 8, 202423.7623.7623.7223.7623.320.17%1,692,118
Oct 7, 202423.8223.8223.7023.7223.28-0.42%7,825,361
Oct 4, 202423.8823.8823.7923.8223.37-0.08%11,016,041
Oct 3, 202423.8623.8723.8123.8423.39-0.13%4,490,144
Oct 2, 202423.8723.8823.8323.8723.42-0.04%2,725,746
Oct 1, 202423.9223.9223.8623.8823.43-0.71%5,186,417
Sep 30, 202424.0524.0624.0024.0523.45-0.08%5,414,453
Sep 27, 202424.0224.0724.0024.0723.470.38%25,129,667
Sep 26, 202424.0124.0123.9623.9823.380.04%3,642,068
Sep 25, 202423.9923.9923.9623.9723.37-0.04%2,598,113
Sep 24, 202424.0024.0223.9523.9823.380.04%3,428,989
Sep 23, 202424.0124.0223.9623.9723.37-0.17%27,286,793
Sep 20, 202424.0124.0223.9524.0123.410.04%2,150,159
Sep 19, 202424.0624.0623.9824.0023.400.29%2,280,408
Sep 18, 202423.9324.0323.8923.9323.340.08%3,366,712
Sep 17, 202423.9523.9523.8823.9123.320.04%2,920,724
Sep 16, 202423.8823.9223.8323.9023.310.29%2,634,544
Sep 13, 202423.8223.8623.8123.8323.240.21%2,893,551
Sep 12, 202423.7623.8023.7323.7823.190.08%4,714,614
Sep 11, 202423.7523.7623.6623.7623.170.21%2,158,892
Sep 10, 202423.7923.7923.6923.7123.12-0.21%2,145,018
Sep 9, 202423.7123.7723.7023.7623.170.25%2,127,165
Sep 6, 202423.7823.7823.6523.7023.11-0.17%3,302,480
Sep 5, 202423.6923.7523.6923.7423.150.30%10,278,071
Sep 4, 202423.5723.6923.5623.6723.080.42%2,906,723
Sep 3, 202423.6423.6523.5523.5722.98-0.97%2,650,006
Aug 30, 202423.8423.8423.7823.8023.06-1,808,156
Aug 29, 202423.7923.8023.7723.8023.060.17%3,132,049
Aug 28, 202423.7923.7923.7523.7623.02-0.08%2,200,443
Aug 27, 202423.7723.8023.7423.7823.04-5,645,249
Aug 26, 202423.8823.9123.7723.7823.04-0.13%2,844,480