Skip to main content
SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.41
-0.02 (-0.09%)
At close: Mar 28, 2025, 4:00 PM
23.45
+0.04 (0.17%)
After-hours: Mar 28, 2025, 7:55 PM EDT

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.4623.4623.3623.4123.41-0.09%5,143,295
Mar 27, 202523.4723.5023.4323.4323.43-0.26%5,074,461
Mar 26, 202523.5823.5923.4523.4923.49-0.42%12,034,969
Mar 25, 202523.6223.6423.5723.5923.59-0.04%2,566,328
Mar 24, 202523.5923.6223.5623.6023.600.38%6,047,154
Mar 21, 202523.5323.5423.4723.5123.51-0.13%3,559,933
Mar 20, 202523.5623.6323.5323.5423.54-0.17%5,007,740
Mar 19, 202523.4623.6123.4523.5823.580.60%6,440,257
Mar 18, 202523.4623.4723.4223.4423.44-0.13%3,894,103
Mar 17, 202523.4423.4823.4323.4723.470.17%6,663,437
Mar 14, 202523.4223.4523.3823.4323.430.47%13,587,617
Mar 13, 202523.4723.4723.3023.3223.32-0.51%34,954,650
Mar 12, 202523.4723.4923.4223.4423.440.09%9,806,847
Mar 11, 202523.5323.5423.4023.4223.42-0.43%11,927,561
Mar 10, 202523.5823.5923.5123.5223.52-0.38%5,804,971
Mar 7, 202523.5823.6223.5623.6123.610.21%5,786,209
Mar 6, 202523.6023.6123.5423.5623.56-0.38%5,750,421
Mar 5, 202523.6523.6723.6023.6523.650.08%5,589,238
Mar 4, 202523.7223.7923.5623.6323.63-0.13%11,743,880
Mar 3, 202523.7123.7123.6323.6623.66-0.76%4,764,491
Feb 28, 202523.8323.8623.8023.8423.690.21%13,906,149
Feb 27, 202523.8623.8623.7823.7923.64-0.21%3,741,275
Feb 26, 202523.8723.8723.8123.8423.690.17%2,750,932
Feb 25, 202523.8123.8223.7823.8023.650.17%6,506,874
Feb 24, 202523.7923.7923.7223.7623.610.08%7,152,154
Feb 21, 202523.7923.7923.7323.7423.59-0.13%4,050,331
Feb 20, 202523.7623.7723.7323.7723.620.08%3,372,264
Feb 19, 202523.7323.7523.6923.7523.600.04%3,052,763
Feb 18, 202523.7523.7723.7223.7423.59-0.04%4,332,520
Feb 14, 202523.7523.7923.7423.7523.600.08%2,267,895
Feb 13, 202523.6623.7323.6423.7323.580.47%4,801,703
Feb 12, 202523.6023.6523.5923.6223.47-0.21%5,645,391
Feb 11, 202523.6823.6923.6523.6723.52-0.08%2,743,208
Feb 10, 202523.7023.7123.6723.6923.540.17%2,660,709
Feb 7, 202523.7023.7123.6323.6523.50-0.25%3,859,628
Feb 6, 202523.7623.7623.7023.7123.56-0.13%2,842,882
Feb 5, 202523.7023.7623.6923.7423.590.25%3,619,672
Feb 4, 202523.6123.6823.6023.6823.530.30%3,446,054
Feb 3, 202523.5523.6423.5523.6123.46-0.71%5,559,547
Jan 31, 202523.8423.8723.7723.7823.48-0.21%2,292,730
Jan 30, 202523.8623.8623.8023.8323.530.13%2,451,995
Jan 29, 202523.8123.8223.7623.8023.50-0.04%2,905,034
Jan 28, 202523.8323.8323.7723.8123.51-0.04%2,284,343
Jan 27, 202523.7723.8323.7523.8223.520.08%2,431,415
Jan 24, 202523.7823.8223.7723.8023.500.13%2,494,044
Jan 23, 202523.7523.7723.7023.7723.470.13%2,404,001
Jan 22, 202523.7823.8023.7223.7423.44-0.13%4,849,179
Jan 21, 202523.7623.7823.7523.7723.470.21%5,114,264
Jan 17, 202523.7123.7323.6923.7223.420.17%6,657,855
Jan 16, 202523.6223.7023.6123.6823.380.13%13,893,775