State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.55
-0.01 (-0.04%)
Nov 20, 2025, 4:00 PM EST - Market closed
SPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 23.63 | 23.67 | 23.55 | 23.55 | 23.55 | -0.04% | 4,318,531 |
| Nov 19, 2025 | 23.57 | 23.61 | 23.55 | 23.56 | 23.56 | - | 6,317,217 |
| Nov 18, 2025 | 23.53 | 23.57 | 23.52 | 23.56 | 23.56 | - | 5,676,950 |
| Nov 17, 2025 | 23.59 | 23.60 | 23.53 | 23.56 | 23.56 | -0.13% | 7,107,799 |
| Nov 14, 2025 | 23.56 | 23.64 | 23.55 | 23.59 | 23.59 | - | 4,167,307 |
| Nov 13, 2025 | 23.66 | 23.66 | 23.56 | 23.59 | 23.59 | -0.42% | 6,092,340 |
| Nov 12, 2025 | 23.75 | 23.75 | 23.67 | 23.69 | 23.69 | -0.21% | 3,506,892 |
| Nov 11, 2025 | 23.71 | 23.74 | 23.71 | 23.74 | 23.74 | 0.13% | 2,370,142 |
| Nov 10, 2025 | 23.66 | 23.72 | 23.66 | 23.71 | 23.71 | 0.34% | 6,051,157 |
| Nov 7, 2025 | 23.61 | 23.63 | 23.56 | 23.63 | 23.63 | 0.13% | 3,136,258 |
| Nov 6, 2025 | 23.62 | 23.63 | 23.57 | 23.60 | 23.60 | - | 5,986,233 |
| Nov 5, 2025 | 23.59 | 23.62 | 23.58 | 23.60 | 23.60 | 0.13% | 3,842,278 |
| Nov 4, 2025 | 23.53 | 23.60 | 23.53 | 23.57 | 23.57 | -0.08% | 6,564,061 |
| Nov 3, 2025 | 23.66 | 23.68 | 23.57 | 23.59 | 23.59 | -0.88% | 4,720,203 |
| Oct 31, 2025 | 23.83 | 23.84 | 23.78 | 23.80 | 23.66 | - | 3,273,791 |
| Oct 30, 2025 | 23.80 | 23.84 | 23.78 | 23.80 | 23.66 | -0.17% | 5,042,738 |
| Oct 29, 2025 | 23.91 | 23.92 | 23.82 | 23.84 | 23.70 | -0.33% | 3,537,596 |
| Oct 28, 2025 | 23.93 | 23.94 | 23.90 | 23.92 | 23.78 | -0.04% | 3,850,931 |
| Oct 27, 2025 | 23.90 | 23.95 | 23.88 | 23.93 | 23.79 | 0.25% | 7,224,049 |
| Oct 24, 2025 | 23.85 | 23.87 | 23.83 | 23.87 | 23.73 | 0.29% | 7,641,608 |
| Oct 23, 2025 | 23.77 | 23.80 | 23.75 | 23.80 | 23.66 | 0.17% | 3,804,031 |
| Oct 22, 2025 | 23.79 | 23.80 | 23.73 | 23.76 | 23.62 | -0.17% | 5,257,384 |
| Oct 21, 2025 | 23.82 | 23.83 | 23.77 | 23.80 | 23.66 | -0.04% | 3,784,632 |
| Oct 20, 2025 | 23.78 | 23.82 | 23.78 | 23.81 | 23.67 | 0.13% | 3,920,377 |
| Oct 17, 2025 | 23.72 | 23.78 | 23.69 | 23.78 | 23.64 | 0.21% | 5,240,904 |
| Oct 16, 2025 | 23.79 | 23.80 | 23.70 | 23.73 | 23.59 | -0.25% | 7,643,562 |
| Oct 15, 2025 | 23.77 | 23.80 | 23.74 | 23.79 | 23.65 | 0.38% | 4,272,635 |
| Oct 14, 2025 | 23.60 | 23.73 | 23.57 | 23.70 | 23.56 | 0.04% | 3,471,963 |
| Oct 13, 2025 | 23.61 | 23.69 | 23.60 | 23.69 | 23.55 | 0.64% | 2,177,488 |
| Oct 10, 2025 | 23.70 | 23.71 | 23.54 | 23.54 | 23.40 | -0.59% | 6,527,327 |
| Oct 9, 2025 | 23.75 | 23.75 | 23.65 | 23.68 | 23.54 | -0.34% | 4,394,398 |
| Oct 8, 2025 | 23.81 | 23.81 | 23.74 | 23.76 | 23.62 | -0.17% | 3,392,794 |
| Oct 7, 2025 | 23.82 | 23.83 | 23.79 | 23.80 | 23.66 | -0.08% | 4,422,800 |
| Oct 6, 2025 | 23.82 | 23.83 | 23.80 | 23.82 | 23.68 | 0.04% | 3,648,617 |
| Oct 3, 2025 | 23.84 | 23.84 | 23.80 | 23.81 | 23.67 | -0.08% | 3,516,417 |
| Oct 2, 2025 | 23.86 | 23.86 | 23.81 | 23.83 | 23.69 | -0.04% | 4,128,276 |
| Oct 1, 2025 | 23.80 | 23.84 | 23.79 | 23.84 | 23.70 | -0.42% | 4,431,378 |
| Sep 30, 2025 | 23.94 | 23.95 | 23.92 | 23.94 | 23.65 | -0.04% | 4,543,845 |
| Sep 29, 2025 | 23.95 | 23.97 | 23.93 | 23.95 | 23.66 | 0.13% | 5,859,745 |
| Sep 26, 2025 | 23.90 | 23.92 | 23.87 | 23.92 | 23.63 | 0.17% | 5,225,731 |
| Sep 25, 2025 | 23.90 | 23.90 | 23.86 | 23.88 | 23.59 | -0.25% | 5,005,945 |
| Sep 24, 2025 | 23.97 | 23.97 | 23.92 | 23.94 | 23.65 | -0.08% | 3,703,189 |
| Sep 23, 2025 | 23.99 | 23.99 | 23.94 | 23.96 | 23.67 | -0.04% | 2,417,043 |
| Sep 22, 2025 | 23.93 | 23.98 | 23.93 | 23.97 | 23.68 | 0.04% | 2,652,350 |
| Sep 19, 2025 | 23.95 | 23.97 | 23.93 | 23.96 | 23.67 | 0.08% | 2,471,205 |
| Sep 18, 2025 | 23.92 | 23.96 | 23.90 | 23.94 | 23.65 | 0.21% | 2,545,981 |
| Sep 17, 2025 | 23.93 | 23.94 | 23.84 | 23.89 | 23.60 | -0.13% | 2,675,254 |
| Sep 16, 2025 | 23.94 | 23.95 | 23.90 | 23.92 | 23.63 | -0.04% | 2,717,700 |
| Sep 15, 2025 | 23.89 | 23.93 | 23.89 | 23.93 | 23.64 | 0.25% | 2,200,686 |
| Sep 12, 2025 | 23.89 | 23.89 | 23.85 | 23.87 | 23.58 | - | 4,089,394 |