Skip to main content
logo
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.00
-0.01 (-0.04%)
At close: Sep 11, 2026, 4:00 PM EDT
23.01
+0.01 (0.04%)
After-hours: Sep 11, 2026, 8:00 PM EDT

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202623.0623.0823.0023.0023.00-0.04%4,120,804
Sep 10, 202623.0623.0622.9923.0123.01-0.43%5,759,562
Sep 9, 202623.1423.1623.1023.1123.11-0.13%4,800,342
Sep 8, 202623.1723.1723.1423.1423.14-0.09%3,769,725
Sep 4, 202623.1723.1823.1523.1623.16-0.04%2,687,736
Sep 3, 202623.1723.1923.1623.1723.170.13%3,812,457
Sep 2, 202623.1423.1723.1223.1423.14-5,413,199
Sep 1, 202623.1823.2123.1223.1423.14-0.30%7,960,250
Aug 31, 202623.3123.3523.3023.3523.210.09%3,370,073
Aug 28, 202623.3823.3923.3023.3323.19-0.13%3,233,222
Aug 27, 202623.3823.4023.3523.3623.22-0.04%4,377,111
Aug 26, 202623.3523.3923.3423.3723.23-3,141,597
Aug 25, 202623.3523.3823.3323.3723.230.26%3,738,352
Aug 24, 202623.3023.3223.2823.3123.170.04%2,543,687
Aug 21, 202623.3123.3123.2723.3023.160.13%4,057,065
Aug 20, 202623.2823.2923.2523.2723.13-0.17%2,837,656
Aug 19, 202623.3223.3223.2923.3123.170.17%3,468,341
Aug 18, 202623.2823.2923.2423.2723.13-0.09%2,628,913
Aug 17, 202623.3123.3123.2823.2923.15-0.09%2,913,222
Aug 14, 202623.3323.3623.3023.3123.17-0.09%3,005,159
Aug 13, 202623.3123.3623.3023.3323.190.17%3,919,270
Aug 12, 202623.2823.3023.2823.2923.150.13%4,964,783
Aug 11, 202623.2723.2823.2523.2623.120.09%2,119,198
Aug 10, 202623.2823.3023.2323.2423.10-0.17%4,913,009
Aug 7, 202623.2923.3123.2423.2823.140.22%2,862,383
Aug 6, 202623.2623.2623.2323.2323.09-0.13%12,647,459
Aug 5, 202623.2723.2823.2323.2623.12-0.04%5,172,552
Aug 4, 202623.2123.2823.2023.2723.130.30%6,104,188
Aug 3, 202623.1623.2123.1523.2023.060.28%14,697,278
Jul 31, 202623.2623.2923.1923.2723.000.04%8,930,568
Jul 30, 202623.2423.2823.2123.2622.990.30%42,465,948
Jul 29, 202623.2423.2623.1723.1922.92-0.22%4,714,635
Jul 28, 202623.2223.2423.1923.2422.970.13%4,895,926
Jul 27, 202623.2423.2523.1923.2122.940.13%4,222,516
Jul 24, 202623.2023.2123.1723.1822.91-0.09%11,290,803
Jul 23, 202623.2123.2323.1723.2022.93-0.39%6,228,159
Jul 22, 202623.3123.3223.2623.2923.02-0.13%11,876,062
Jul 21, 202623.3423.3423.3023.3223.04-0.04%3,406,551
Jul 20, 202623.3523.3623.3223.3323.05-6,118,298
Jul 17, 202623.3523.3723.3223.3323.05-0.13%5,696,464
Jul 16, 202623.3423.3623.3423.3623.08-4,750,909
Jul 15, 202623.3223.3723.3223.3623.080.17%3,233,936
Jul 14, 202623.3123.3323.2923.3223.040.17%3,734,011
Jul 13, 202623.3223.3323.2623.2823.01-0.21%5,081,033
Jul 10, 202623.3723.3823.3123.3323.05-0.04%3,305,375
Jul 9, 202623.3423.3723.3223.3423.060.09%4,932,476
Jul 8, 202623.3123.3223.2823.3223.04-0.13%2,905,237
Jul 7, 202623.3723.3823.3323.3523.07-0.09%3,268,776
Jul 6, 202623.3523.3923.3423.3723.090.13%4,025,917
Jul 2, 202623.3223.3623.3223.3423.060.13%3,226,719