Skip to main content
logo
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
22.59
+0.05 (0.24%)
Nov 9, 2026, 11:46 AM EST - Market open

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202622.5622.6022.5422.5922.590.24%3,343,405
Nov 6, 202622.5522.5622.5222.5322.53-5,450,496
Nov 5, 202622.5822.5922.4822.5322.53-0.31%13,509,331
Nov 4, 202622.5022.6122.4722.6022.600.71%4,719,274
Nov 3, 202622.4422.4622.4022.4422.440.04%3,642,793
Nov 2, 202622.5022.5222.4122.4322.43-0.12%8,770,200
Oct 30, 202622.5922.6222.5522.6022.46-0.18%7,644,108
Oct 29, 202622.6422.7022.6122.6422.50-0.13%7,602,625
Oct 28, 202622.6922.7022.6122.6722.53-6,586,479
Oct 27, 202622.5822.6722.5522.6722.530.62%15,618,843
Oct 26, 202622.5022.5822.5022.5322.390.18%4,249,159
Oct 23, 202622.4422.5022.4322.4922.35-0.04%4,191,025
Oct 22, 202622.4122.5222.4022.5022.360.13%3,747,969
Oct 21, 202622.4522.4922.4322.4722.330.18%3,356,255
Oct 20, 202622.4222.4922.3922.4322.29-0.04%3,811,309
Oct 19, 202622.4622.4922.4222.4422.30-0.04%2,725,666
Oct 16, 202622.5022.5322.4322.4522.31-0.36%5,156,409
Oct 15, 202622.4522.5422.4322.5322.390.36%4,110,684
Oct 14, 202622.4522.4622.4222.4522.31-0.36%4,327,263
Oct 13, 202622.5622.5822.4922.5322.39-0.27%4,065,045
Oct 12, 202622.5522.6122.5422.5922.450.13%2,713,195
Oct 9, 202622.5522.5722.5122.5622.420.09%3,862,423
Oct 8, 202622.5022.5522.4922.5422.40-0.04%5,861,772
Oct 7, 202622.5122.5622.4722.5522.41-0.09%7,118,112
Oct 6, 202622.5622.5922.5322.5722.430.31%8,343,428
Oct 5, 202622.4722.5022.4422.5022.360.09%8,183,837
Oct 2, 202622.5522.5722.4422.4822.340.04%8,762,030
Oct 1, 202622.4322.4922.3222.4722.330.08%20,497,814
Sep 30, 202622.6722.7122.5822.5922.31-0.22%12,063,950
Sep 29, 202622.7122.7222.5822.6422.36-0.22%13,642,526
Sep 28, 202622.7022.7322.6522.6922.41-0.40%15,462,647
Sep 25, 202622.8022.8222.7322.7822.50-0.09%6,316,625
Sep 24, 202622.8322.8722.7822.8022.52-0.22%4,961,177
Sep 23, 202622.9923.0122.8522.8522.57-0.78%7,720,204
Sep 22, 202623.0423.0523.0023.0322.74-2,311,412
Sep 21, 202623.0223.0523.0123.0322.740.22%2,817,724
Sep 18, 202623.0123.0222.9622.9822.70-0.22%2,722,641
Sep 17, 202623.0223.0423.0123.0322.740.30%4,146,713
Sep 16, 202622.9623.0322.9322.9622.680.17%3,316,615
Sep 15, 202622.9722.9822.9222.9222.64-0.22%7,992,042
Sep 14, 202622.9723.0122.9422.9722.69-0.13%4,929,012
Sep 11, 202623.0623.0823.0023.0022.71-0.04%4,120,956
Sep 10, 202623.0623.0622.9923.0122.72-0.43%5,780,818
Sep 9, 202623.1423.1623.1023.1122.82-0.13%4,801,923
Sep 8, 202623.1723.1723.1423.1422.85-0.09%3,769,876
Sep 4, 202623.1723.1823.1523.1622.87-0.04%2,689,069
Sep 3, 202623.1723.1923.1623.1722.880.13%3,815,544
Sep 2, 202623.1423.1723.1223.1422.85-5,417,430
Sep 1, 202623.1823.2123.1223.1422.85-0.30%7,960,250
Aug 31, 202623.3123.3523.3023.3522.920.09%3,370,073