Skip to main content
SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.98
+0.01 (0.04%)
At close: Sep 26, 2024, 4:00 PM
24.04
+0.06 (0.25%)
After-hours: Sep 26, 2024, 5:25 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202423.9923.9923.9623.9723.97-0.04%2,598,113
Sep 24, 202424.0024.0223.9523.9823.980.04%3,428,989
Sep 23, 202424.0124.0223.9623.9723.97-0.17%27,286,793
Sep 20, 202424.0124.0223.9524.0124.010.04%2,150,159
Sep 19, 202424.0624.0623.9824.0024.000.29%2,280,408
Sep 18, 202423.9324.0323.8923.9323.930.08%3,366,712
Sep 17, 202423.9523.9523.8823.9123.910.04%2,920,724
Sep 16, 202423.8823.9223.8323.9023.900.29%2,634,544
Sep 13, 202423.8223.8623.8123.8323.830.21%2,893,551
Sep 12, 202423.7623.8023.7323.7823.780.08%4,714,614
Sep 11, 202423.7523.7623.6623.7623.760.21%2,158,892
Sep 10, 202423.7923.7923.6923.7123.71-0.21%2,145,018
Sep 9, 202423.7123.7723.7023.7623.760.25%2,127,165
Sep 6, 202423.7823.7823.6523.7023.70-0.17%3,302,480
Sep 5, 202423.6923.7523.6923.7423.740.30%10,278,071
Sep 4, 202423.5723.6923.5623.6723.670.42%2,906,723
Sep 3, 202423.6423.6523.5523.5723.57-0.97%2,650,006
Aug 30, 202423.8423.8423.7823.8023.64-1,808,156
Aug 29, 202423.7923.8023.7723.8023.640.17%3,132,049
Aug 28, 202423.7923.7923.7523.7623.61-0.08%2,200,443
Aug 27, 202423.7723.8023.7423.7823.62-5,645,249
Aug 26, 202423.8823.9123.7723.7823.62-0.13%2,844,480
Aug 23, 202423.7323.8223.7223.8123.650.51%6,487,095
Aug 22, 202423.7423.7423.6623.6923.54-0.13%3,301,637
Aug 21, 202423.7023.7323.6723.7223.570.21%3,222,732
Aug 20, 202423.7023.7523.6223.6723.52-0.08%4,011,805
Aug 19, 202423.6423.6923.6323.6923.540.21%2,874,229
Aug 16, 202423.6023.6523.5623.6423.490.30%2,644,852
Aug 15, 202423.5823.5823.5323.5723.420.17%2,348,277
Aug 14, 202423.5023.5723.4923.5323.380.13%6,576,011
Aug 13, 202423.4523.5123.4323.5023.350.43%4,060,279
Aug 12, 202423.4323.4323.3723.4023.250.04%2,119,342
Aug 9, 202423.4423.4423.3623.3923.24-3,176,447
Aug 8, 202423.3423.4023.3323.3923.240.43%4,148,735
Aug 7, 202423.4123.4123.2923.2923.140.09%4,580,116
Aug 6, 202423.3023.3623.1723.2723.120.39%5,653,963
Aug 5, 202423.1723.2523.0123.1823.03-0.64%6,718,243
Aug 2, 202423.4023.4123.3023.3323.18-0.30%4,798,881
Aug 1, 202423.5023.5023.3823.4023.25-0.81%2,348,383
Jul 31, 202423.5723.6023.5323.5923.280.38%3,371,421
Jul 30, 202423.5423.5423.4623.5023.200.04%2,590,433
Jul 29, 202423.5823.5823.4723.4923.19-0.13%1,491,156
Jul 26, 202423.5323.5423.5023.5223.220.26%1,913,951
Jul 25, 202423.4623.5323.4423.4623.160.04%1,901,238
Jul 24, 202423.5023.5323.4423.4523.15-0.30%1,604,996
Jul 23, 202423.5223.5623.5123.5223.22-0.04%2,124,350
Jul 22, 202423.5223.5323.4623.5323.230.38%8,966,051
Jul 19, 202423.4623.4623.4123.4423.14-0.04%1,070,923
Jul 18, 202423.5023.5223.4323.4523.15-0.21%2,621,592
Jul 17, 202423.4523.5123.4423.5023.20-0.09%1,792,067
Jul 16, 202423.4523.5423.4323.5223.220.38%5,987,871
Jul 15, 202423.4523.4523.3923.4323.13-1,414,183
Jul 12, 202423.3823.4423.3623.4323.130.34%1,174,994
Jul 11, 202423.3623.6023.3423.3523.050.30%1,957,732
Jul 10, 202423.2623.3023.2523.2822.980.17%1,259,716
Jul 9, 202423.2623.2623.2123.2422.94-0.04%1,964,530
Jul 8, 202423.2623.2823.2223.2522.95-0.09%1,438,468
Jul 5, 202423.2323.2723.2123.2722.970.34%2,032,066
Jul 3, 202423.1523.1923.1323.1922.890.26%1,514,851
Jul 2, 202423.0823.1323.0523.1322.830.39%2,210,247
Jul 1, 202423.1123.1423.0423.0422.74-0.82%5,978,191
Jun 28, 202423.3023.3423.2223.2322.78-0.17%3,032,034
Jun 27, 202423.2523.2823.2323.2722.820.04%1,402,324
Jun 26, 202423.2723.2723.2323.2622.81-0.17%4,401,582
Jun 25, 202423.2923.3123.2623.3022.850.17%1,462,061
Jun 24, 202423.2923.3323.2623.2622.81-0.13%26,265,744
Jun 21, 202423.2723.3023.2423.2922.840.09%1,567,331
Jun 20, 202423.3023.3023.2123.2722.82-0.04%1,999,387
Jun 18, 202423.2423.2923.2323.2822.830.26%1,530,839
Jun 17, 202423.1723.2323.1423.2222.770.13%1,294,338
Jun 14, 202423.2123.2623.1623.1922.74-0.39%1,088,284
Jun 13, 202423.3423.3423.2423.2822.830.04%1,353,189
Jun 12, 202423.3623.3623.2623.2722.820.34%2,015,031
Jun 11, 202423.1523.1923.1323.1922.740.13%1,452,701
Jun 10, 202423.1223.1723.1023.1622.710.13%782,289
Jun 7, 202423.2023.2023.1123.1322.68-0.30%1,792,679
Jun 6, 202423.2323.2323.1823.2022.75-0.13%2,338,898
Jun 5, 202423.2123.2423.1723.2322.780.30%1,762,285
Jun 4, 202423.1523.2023.1523.1622.710.04%5,042,934
Jun 3, 202423.2123.2123.1123.1522.70-0.47%995,184
May 31, 202423.1923.2623.1923.2622.660.39%1,409,636
May 30, 202423.1023.1823.1023.1722.570.30%1,737,721
May 29, 202423.1323.1323.0723.1022.51-0.26%1,433,498
May 28, 202423.2923.2923.1523.1622.56-0.34%1,982,446
May 24, 202423.2023.2523.1623.2422.640.30%1,101,300
May 23, 202423.2823.2823.1523.1722.57-0.26%4,923,919
May 22, 202423.2723.2723.2023.2322.63-0.21%3,225,653
May 21, 202423.2923.3223.2723.2822.68-1,508,671
May 20, 202423.2823.2923.2623.2822.68-1,092,291
May 17, 202423.2923.2923.2523.2822.680.04%1,714,657
May 16, 202423.3323.3323.2623.2722.67-0.21%1,838,898
May 15, 202423.2823.3323.2523.3222.720.47%1,265,731
May 14, 202423.1923.2123.1723.2122.610.17%1,558,854
May 13, 202423.2323.2323.1523.1722.57-1,038,945
May 10, 202423.2123.2323.1423.1722.57-0.22%1,514,899
May 9, 202423.2023.2323.1723.2222.620.09%2,433,460
May 8, 202423.2123.2123.1823.2022.60-0.17%1,702,740
May 7, 202423.2823.2823.2023.2422.64-15,259,877
May 6, 202423.2323.2523.2223.2422.640.13%7,803,990
May 3, 202423.2523.2823.1723.2122.610.39%2,176,612