Skip to main content
logo
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.27
+0.01 (0.04%)
Jul 31, 2026, 4:00 PM EDT - Market closed

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202623.2623.2923.1923.2723.270.04%8,929,597
Jul 30, 202623.2423.2823.2123.2623.260.30%42,465,562
Jul 29, 202623.2423.2623.1723.1923.19-0.22%4,712,690
Jul 28, 202623.2223.2423.1923.2423.240.13%4,894,667
Jul 27, 202623.2423.2523.1923.2123.210.13%4,222,325
Jul 24, 202623.2023.2123.1723.1823.18-0.09%11,288,788
Jul 23, 202623.2123.2323.1723.2023.20-0.39%6,228,081
Jul 22, 202623.3123.3223.2623.2923.29-0.13%11,874,046
Jul 21, 202623.3423.3423.3023.3223.32-0.04%3,406,086
Jul 20, 202623.3523.3623.3223.3323.33-6,113,229
Jul 17, 202623.3523.3723.3223.3323.33-0.13%5,693,389
Jul 16, 202623.3423.3623.3423.3623.36-4,748,761
Jul 15, 202623.3223.3723.3223.3623.360.17%3,233,907
Jul 14, 202623.3123.3323.2923.3223.320.17%3,727,621
Jul 13, 202623.3223.3323.2623.2823.28-0.21%5,080,064
Jul 10, 202623.3723.3823.3123.3323.33-0.04%3,303,462
Jul 9, 202623.3423.3723.3223.3423.340.09%4,930,475
Jul 8, 202623.3123.3223.2823.3223.32-0.13%2,904,704
Jul 7, 202623.3723.3823.3323.3523.35-0.09%3,267,219
Jul 6, 202623.3523.3923.3423.3723.370.13%4,023,610
Jul 2, 202623.3223.3623.3223.3423.340.13%3,225,680
Jul 1, 202623.3023.3223.2823.3123.310.04%4,474,340
Jun 30, 202623.4523.4723.4323.4423.30-0.04%3,995,337
Jun 29, 202623.4323.4623.4023.4523.310.17%6,230,097
Jun 26, 202623.4023.4323.3923.4123.27-0.04%3,072,404
Jun 25, 202623.4223.4323.3923.4223.280.09%3,667,693
Jun 24, 202623.4123.4323.3923.4023.26-0.04%5,097,524
Jun 23, 202623.3823.4323.3823.4123.27-0.04%3,034,068
Jun 22, 202623.4023.4423.3923.4223.28-0.09%4,262,073
Jun 18, 202623.4523.4523.4223.4423.300.30%3,274,376
Jun 17, 202623.4323.4623.3523.3723.23-0.34%3,967,253
Jun 16, 202623.4523.4723.4223.4523.310.04%1,934,490
Jun 15, 202623.4723.4823.4423.4423.300.13%3,758,784
Jun 12, 202623.4123.4323.3823.4123.270.04%5,263,642
Jun 11, 202623.3023.4223.2923.4023.260.52%6,333,501
Jun 10, 202623.3023.3323.2723.2823.14-0.13%3,801,110
Jun 9, 202623.3223.3723.2623.3123.170.09%2,674,190
Jun 8, 202623.3123.3523.2823.2923.150.09%2,742,897
Jun 5, 202623.3923.3923.2423.2723.13-0.39%7,935,229
Jun 4, 202623.3623.3923.3523.3623.220.09%4,556,220
Jun 3, 202623.3523.3723.3123.3423.20-0.21%3,671,140
Jun 2, 202623.3823.4023.3723.3923.250.09%3,104,360
Jun 1, 202623.3723.3923.3223.3723.23-0.10%3,769,810
May 29, 202623.5023.5423.4823.5323.250.21%3,759,778
May 28, 202623.4723.5123.4423.4823.210.04%3,346,023
May 27, 202623.4823.4923.4523.4723.20-0.04%3,962,839
May 26, 202623.4723.4823.4423.4823.210.30%10,977,306
May 22, 202623.4323.4423.3923.4123.140.04%3,480,120
May 21, 202623.3523.4223.3223.4023.130.04%3,700,000
May 20, 202623.2823.3923.2523.3923.120.65%3,924,200