Skip to main content
logo
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
22.53
+0.08 (0.36%)
Oct 15, 2026, 4:00 PM EDT - Market closed

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202622.4622.5422.4422.5322.530.36%4,110,684
Oct 14, 202622.4522.4622.4222.4522.45-0.36%4,325,319
Oct 13, 202622.5622.5822.4922.5322.53-0.27%4,059,639
Oct 12, 202622.5522.6122.5422.5922.590.13%2,709,470
Oct 9, 202622.5522.5722.5122.5622.560.09%3,861,455
Oct 8, 202622.5022.5522.4922.5422.54-0.04%5,861,210
Oct 7, 202622.5122.5622.4722.5522.55-0.09%7,114,775
Oct 6, 202622.5622.5922.5322.5722.570.31%8,339,632
Oct 5, 202622.4722.5022.4422.5022.500.09%8,182,271
Oct 2, 202622.5522.5722.4422.4822.480.04%8,761,862
Oct 1, 202622.4322.4922.3222.4722.470.08%20,497,814
Sep 30, 202622.6722.7122.5822.5922.45-0.22%12,063,950
Sep 29, 202622.7122.7222.5822.6422.50-0.22%13,642,526
Sep 28, 202622.7022.7322.6522.6922.55-0.40%15,462,647
Sep 25, 202622.8022.8222.7322.7822.64-0.09%6,316,625
Sep 24, 202622.8322.8722.7822.8022.66-0.22%4,961,177
Sep 23, 202622.9923.0122.8522.8522.71-0.78%7,720,204
Sep 22, 202623.0423.0523.0023.0322.89-2,311,412
Sep 21, 202623.0223.0523.0123.0322.890.22%2,817,724
Sep 18, 202623.0123.0222.9622.9822.84-0.22%2,722,641
Sep 17, 202623.0223.0423.0123.0322.890.30%4,146,713
Sep 16, 202622.9623.0322.9322.9622.820.17%3,316,615
Sep 15, 202622.9722.9822.9222.9222.78-0.22%7,992,042
Sep 14, 202622.9723.0122.9422.9722.83-0.13%4,929,012
Sep 11, 202623.0623.0823.0023.0022.86-0.04%4,120,956
Sep 10, 202623.0623.0622.9923.0122.87-0.43%5,780,818
Sep 9, 202623.1423.1623.1023.1122.97-0.13%4,801,923
Sep 8, 202623.1723.1723.1423.1423.00-0.09%3,769,876
Sep 4, 202623.1723.1823.1523.1623.02-0.04%2,689,069
Sep 3, 202623.1723.1923.1623.1723.030.13%3,815,544
Sep 2, 202623.1423.1723.1223.1423.00-5,417,430
Sep 1, 202623.1823.2123.1223.1423.00-0.30%7,960,250
Aug 31, 202623.3123.3523.3023.3523.070.09%3,370,073
Aug 28, 202623.3823.3923.3023.3323.05-0.13%3,233,222
Aug 27, 202623.3823.4023.3523.3623.08-0.04%4,377,111
Aug 26, 202623.3523.3923.3423.3723.09-3,141,597
Aug 25, 202623.3523.3823.3323.3723.090.26%3,738,352
Aug 24, 202623.3023.3223.2823.3123.030.04%2,543,687
Aug 21, 202623.3123.3123.2723.3023.020.13%4,057,065
Aug 20, 202623.2823.2923.2523.2722.99-0.17%2,837,656
Aug 19, 202623.3223.3223.2923.3123.030.17%3,468,341
Aug 18, 202623.2823.2923.2423.2722.99-0.09%2,628,913
Aug 17, 202623.3123.3123.2823.2923.01-0.09%2,913,222
Aug 14, 202623.3323.3623.3023.3123.03-0.09%3,005,159
Aug 13, 202623.3123.3623.3023.3323.050.17%3,919,270
Aug 12, 202623.2823.3023.2823.2923.010.13%4,964,783
Aug 11, 202623.2723.2823.2523.2622.980.09%2,119,198
Aug 10, 202623.2823.3023.2323.2422.96-0.17%4,913,009
Aug 7, 202623.2923.3123.2423.2823.000.22%2,862,383
Aug 6, 202623.2623.2623.2323.2322.95-0.13%12,647,459