Skip to main content
logo
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.44
+0.03 (0.13%)
Jun 15, 2026, 4:00 PM EDT - Market closed

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202623.4723.4823.4423.4423.440.13%3,757,978
Jun 12, 202623.4123.4323.3823.4123.410.04%5,262,847
Jun 11, 202623.3023.4223.2923.4023.400.52%6,323,988
Jun 10, 202623.3023.3323.2723.2823.28-0.13%3,787,459
Jun 9, 202623.3223.3723.2623.3123.310.09%2,672,268
Jun 8, 202623.3123.3523.2823.2923.290.09%2,739,534
Jun 5, 202623.3923.3923.2423.2723.27-0.39%7,930,842
Jun 4, 202623.3623.3923.3523.3623.360.09%4,556,140
Jun 3, 202623.3523.3723.3123.3423.34-0.21%3,671,140
Jun 2, 202623.3823.4023.3723.3923.390.09%3,104,360
Jun 1, 202623.3723.3923.3223.3723.37-0.10%3,769,810
May 29, 202623.5023.5423.4823.5323.390.21%3,759,778
May 28, 202623.4723.5123.4423.4823.340.04%3,346,023
May 27, 202623.4823.4923.4523.4723.33-0.04%3,962,839
May 26, 202623.4723.4823.4423.4823.340.30%10,977,306
May 22, 202623.4323.4423.3923.4123.270.04%3,480,120
May 21, 202623.3523.4223.3223.4023.260.04%3,700,000
May 20, 202623.2823.3923.2523.3923.250.65%3,924,200
May 19, 202623.2623.2623.2023.2423.10-0.21%4,670,671
May 18, 202623.3223.3323.2623.2923.15-6,408,377
May 15, 202623.3123.3323.2823.2923.15-0.43%4,179,294
May 14, 202623.4223.4323.3823.3923.25-0.04%3,131,480
May 13, 202623.4323.4323.3623.4023.260.04%5,319,268
May 12, 202623.3823.4023.3323.3923.25-0.17%4,408,005
May 11, 202623.4523.4723.4123.4323.29-0.17%2,748,790
May 8, 202623.4223.4723.4223.4723.330.30%6,785,206
May 7, 202623.4823.4923.3923.4023.26-0.34%4,053,631
May 6, 202623.4523.4923.4523.4823.340.34%7,147,504
May 5, 202623.3923.4423.3923.4023.260.09%4,957,603
May 4, 202623.4323.4323.3423.3823.24-0.30%4,916,209
May 1, 202623.4423.5023.4323.4523.310.16%4,139,678
Apr 30, 202623.5123.5623.5023.5523.280.26%10,401,179
Apr 29, 202623.5423.5623.4523.4923.22-0.34%4,425,966
Apr 28, 202623.5523.5723.5423.5723.30-0.08%2,021,218
Apr 27, 202623.5823.6023.5623.5923.320.08%3,349,087
Apr 24, 202623.5723.5923.5323.5723.300.08%3,910,845
Apr 23, 202623.5723.5923.4923.5523.28-0.13%3,957,850
Apr 22, 202623.5823.6023.5523.5823.310.13%2,972,897
Apr 21, 202623.5923.5923.5223.5523.28-0.21%4,769,194
Apr 20, 202623.6123.6223.5723.6023.33-0.08%3,958,395
Apr 17, 202623.5823.6423.5823.6223.350.43%6,234,095
Apr 16, 202623.5723.5723.5023.5223.25-0.17%3,673,170
Apr 15, 202623.5623.5723.5323.5623.29-0.04%5,302,760
Apr 14, 202623.5223.5823.5123.5723.300.26%7,301,622
Apr 13, 202623.4023.5123.3923.5123.240.38%9,052,131
Apr 10, 202623.5123.5123.4223.4223.15-0.30%5,966,644
Apr 9, 202623.4623.5423.4223.4923.22-11,451,155
Apr 8, 202623.5123.5523.4323.4923.220.64%10,104,153
Apr 7, 202623.3223.3423.2223.3423.07-9,868,690
Apr 6, 202623.2823.3423.2823.3423.070.21%8,998,229