Skip to main content
SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.45
+0.02 (0.09%)
At close: May 16, 2025, 4:00 PM
23.40
-0.05 (-0.21%)
After-hours: May 16, 2025, 8:00 PM EDT

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202523.4723.4723.4123.4523.450.09%5,168,786
May 15, 202523.3623.4323.3523.4323.430.26%3,838,621
May 14, 202523.4423.4523.3623.3723.37-0.38%4,866,093
May 13, 202523.4323.4923.4223.4623.460.17%3,730,800
May 12, 202523.3923.4323.3323.4223.421.04%13,457,429
May 9, 202523.2123.2223.1723.1823.180.09%2,657,285
May 8, 202523.2023.2423.1523.1623.16-0.04%5,371,993
May 7, 202523.1923.2023.1223.1723.170.09%2,952,765
May 6, 202523.1623.1823.1123.1523.15-0.04%10,486,996
May 5, 202523.1623.2123.1423.1623.16-0.09%2,978,191
May 2, 202523.1823.2023.1323.1823.180.30%5,099,689
May 1, 202523.1423.1723.0923.1123.11-0.60%3,630,540
Apr 30, 202523.3723.3723.2023.2523.10-0.51%8,923,512
Apr 29, 202523.2723.3823.2723.3723.220.30%4,303,033
Apr 28, 202523.3123.3323.2323.3023.15-0.04%4,786,791
Apr 25, 202523.2623.3423.2423.3123.160.21%2,492,551
Apr 24, 202523.1523.2823.1323.2623.110.87%2,436,844
Apr 23, 202523.2123.2723.0523.0622.920.48%3,951,485
Apr 22, 202522.9623.0022.9122.9522.810.44%5,383,604
Apr 21, 202522.9523.0022.8022.8522.71-0.61%4,193,784
Apr 17, 202522.9523.0022.9222.9922.850.66%4,318,518
Apr 16, 202522.9022.9322.7922.8422.70-0.04%9,393,904
Apr 15, 202522.8522.9222.8422.8522.710.22%4,381,379
Apr 14, 202522.9022.9722.7522.8022.660.48%4,603,453
Apr 11, 202522.5922.8122.4722.6922.550.31%6,170,914
Apr 10, 202522.8122.9022.5122.6222.48-1.57%6,718,723
Apr 9, 202522.2623.0322.2122.9822.842.59%12,690,584
Apr 8, 202522.8322.8322.2922.4022.26-0.62%14,255,889
Apr 7, 202522.3222.9222.3122.5422.40-0.57%17,989,674
Apr 4, 202522.8722.8722.5522.6722.53-1.65%40,338,189
Apr 3, 202523.1323.1923.0223.0522.91-1.28%9,701,400
Apr 2, 202523.2823.3723.2823.3523.200.13%3,277,154
Apr 1, 202523.3223.3423.2423.3223.17-0.43%4,372,943
Mar 31, 202523.3523.4323.3123.4223.130.04%3,206,789
Mar 28, 202523.4623.4623.3623.4123.12-0.09%5,143,295
Mar 27, 202523.4723.5023.4323.4323.14-0.26%5,074,461
Mar 26, 202523.5823.5923.4523.4923.20-0.42%12,034,969
Mar 25, 202523.6223.6423.5723.5923.29-0.04%2,566,328
Mar 24, 202523.5923.6223.5623.6023.300.38%6,047,154
Mar 21, 202523.5323.5423.4723.5123.22-0.13%3,559,933
Mar 20, 202523.5623.6323.5323.5423.25-0.17%5,007,740
Mar 19, 202523.4623.6123.4523.5823.280.60%6,440,257
Mar 18, 202523.4623.4723.4223.4423.15-0.13%3,894,103
Mar 17, 202523.4423.4823.4323.4723.180.17%6,663,437
Mar 14, 202523.4223.4523.3823.4323.140.47%13,587,617
Mar 13, 202523.4723.4723.3023.3223.03-0.51%34,954,650
Mar 12, 202523.4723.4923.4223.4423.150.09%9,806,847
Mar 11, 202523.5323.5423.4023.4223.13-0.43%11,927,561
Mar 10, 202523.5823.5923.5123.5223.23-0.38%5,804,971
Mar 7, 202523.5823.6223.5623.6123.310.21%5,786,209