Skip to main content
logo
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.41
-0.04 (-0.17%)
May 4, 2026, 11:01 AM EDT - Market open

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202623.4323.4323.4123.42--0.13%960,858
May 1, 202623.4423.5023.4323.4523.45-0.42%4,139,678
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, 202623.5723.5923.5323.5723.430.08%3,910,845
Apr 23, 202623.5723.5923.4923.5523.41-0.13%3,957,850
Apr 22, 202623.5823.6023.5523.5823.440.13%2,972,897
Apr 21, 202623.5923.5923.5223.5523.41-0.21%4,769,194
Apr 20, 202623.6123.6223.5723.6023.46-0.08%3,958,395
Apr 17, 202623.5823.6423.5823.6223.480.43%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, 202623.4023.5123.3923.5123.370.38%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, 202623.3223.3423.2223.3423.20-9,868,690
Apr 6, 202623.2823.3423.2823.3423.200.21%8,998,229
Apr 2, 202623.1723.3223.1623.2923.150.22%8,511,563
Apr 1, 202623.2323.2623.2023.2423.11-0.34%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, 202623.2423.3523.1923.2622.990.61%15,346,487
Mar 20, 202623.2923.2923.1023.1222.85-0.94%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
Mar 12, 202623.3723.3723.2423.2522.98-0.60%8,742,316
Mar 11, 202623.4323.4423.3823.3923.12-0.26%6,162,162
Mar 10, 202623.4623.5323.4423.4523.18-0.09%4,984,545
Mar 9, 202623.3023.4823.2923.4723.200.47%6,228,248
Mar 6, 202623.3923.4423.3423.3623.09-0.38%6,982,821
Mar 5, 202623.5223.5523.4423.4523.18-0.47%9,945,659
Mar 4, 202623.5023.5623.5023.5623.280.34%4,032,553
Mar 3, 202623.4323.5223.4023.4823.21-0.25%7,983,192
Mar 2, 202623.4623.5723.4523.5423.26-0.68%6,550,718
Feb 27, 202623.7023.7223.6823.7023.28-0.17%5,352,973
Feb 26, 202623.7623.7623.7123.7423.32-0.04%4,098,157
Feb 25, 202623.7423.7623.7323.7523.330.08%3,885,502
Feb 24, 202623.7323.7423.6723.7323.31-0.04%5,802,923
Feb 23, 202623.7623.7823.7323.7423.32-0.13%5,204,314