Skip to main content
logo
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.41
+0.01 (0.04%)
May 22, 2026, 4:00 PM EDT - Market closed

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202623.4323.4423.3923.4123.410.04%3,479,111
May 21, 202623.3523.4223.3223.4023.400.04%3,697,997
May 20, 202623.2823.3923.2523.3923.390.65%3,922,419
May 19, 202623.2623.2623.2023.2423.24-0.21%4,664,032
May 18, 202623.3223.3323.2623.2923.29-6,407,314
May 15, 202623.3123.3323.2823.2923.29-0.43%4,179,294
May 14, 202623.4223.4323.3823.3923.39-0.04%3,131,480
May 13, 202623.4323.4323.3623.4023.400.04%5,319,268
May 12, 202623.3823.4023.3323.3923.39-0.17%4,408,005
May 11, 202623.4523.4723.4123.4323.43-0.17%2,748,790
May 8, 202623.4223.4723.4223.4723.470.30%6,785,206
May 7, 202623.4823.4923.3923.4023.40-0.34%4,053,631
May 6, 202623.4523.4923.4523.4823.480.34%7,147,504
May 5, 202623.3923.4423.3923.4023.400.09%4,957,603
May 4, 202623.4323.4323.3423.3823.38-0.30%4,916,209
May 1, 202623.4423.5023.4323.4523.450.15%4,124,545
Apr 30, 202623.5123.5623.5023.5523.410.26%10,401,179
Apr 29, 202623.5423.5623.4523.4923.35-0.34%4,425,966
Apr 28, 202623.5523.5723.5423.5723.43-0.08%2,021,218
Apr 27, 202623.5823.6023.5623.5923.450.08%3,349,087
Apr 24, 202623.5723.5923.5323.5723.430.09%3,910,845
Apr 23, 202623.5723.5923.4923.5523.41-0.12%3,957,850
Apr 22, 202623.5823.6023.5523.5823.440.12%2,972,897
Apr 21, 202623.5923.5923.5223.5523.41-0.21%4,769,194
Apr 20, 202623.6123.6223.5723.6023.46-0.09%3,958,395
Apr 17, 202623.5823.6423.5823.6223.480.42%6,234,095
Apr 16, 202623.5723.5723.5023.5223.38-0.17%3,673,170
Apr 15, 202623.5623.5723.5323.5623.42-0.04%5,302,760
Apr 14, 202623.5223.5823.5123.5723.430.26%7,301,622
Apr 13, 202623.4023.5123.3923.5123.370.39%9,052,131
Apr 10, 202623.5123.5123.4223.4223.28-0.30%5,966,644
Apr 9, 202623.4623.5423.4223.4923.35-11,451,155
Apr 8, 202623.5123.5523.4323.4923.350.64%10,104,153
Apr 7, 202623.3223.3423.2223.3423.21-9,868,690
Apr 6, 202623.2823.3423.2823.3423.210.22%8,998,229
Apr 2, 202623.1723.3223.1623.2923.160.22%8,511,563
Apr 1, 202623.2323.2623.2023.2423.110.25%6,911,823
Mar 31, 202623.1923.3323.1623.3223.051.00%14,536,526
Mar 30, 202623.1523.1823.0823.0922.820.13%4,528,741
Mar 27, 202623.0723.1023.0223.0622.79-0.30%7,638,890
Mar 26, 202623.2023.2623.0923.1322.86-0.64%5,521,966
Mar 25, 202623.2923.3223.2623.2823.010.34%4,396,322
Mar 24, 202623.2023.2723.1723.2022.93-0.26%8,146,672
Mar 23, 202623.2423.3523.1923.2622.990.60%15,346,487
Mar 20, 202623.2923.2923.1023.1222.85-0.95%7,751,727
Mar 19, 202623.1923.3423.1623.3423.070.30%7,088,937
Mar 18, 202623.3523.3723.2623.2723.00-0.47%5,141,267
Mar 17, 202623.3423.3923.3123.3823.110.34%5,053,942
Mar 16, 202623.2823.3523.2723.3023.030.39%4,340,979
Mar 13, 202623.3023.3423.1823.2122.94-0.17%5,544,118