Skip to main content
logo
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.30
+0.03 (0.13%)
At close: Aug 21, 2026, 4:00 PM EDT
23.28
-0.02 (-0.07%)
After-hours: Aug 21, 2026, 8:00 PM EDT

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202623.3123.3123.2723.3023.300.13%4,056,272
Aug 20, 202623.2823.2923.2523.2723.27-0.17%2,837,498
Aug 19, 202623.3223.3223.2923.3123.310.17%3,463,968
Aug 18, 202623.2823.2923.2423.2723.27-0.09%2,628,879
Aug 17, 202623.3123.3123.2823.2923.29-0.09%2,908,224
Aug 14, 202623.3323.3623.3023.3123.31-0.09%3,002,393
Aug 13, 202623.3123.3623.3023.3323.330.17%3,917,270
Aug 12, 202623.2823.3023.2823.2923.290.13%4,964,113
Aug 11, 202623.2723.2823.2523.2623.260.09%2,116,732
Aug 10, 202623.2823.3023.2323.2423.24-0.17%4,905,796
Aug 7, 202623.2923.3123.2423.2823.280.22%2,859,978
Aug 6, 202623.2623.2623.2323.2323.23-0.13%12,645,325
Aug 5, 202623.2723.2823.2323.2623.26-0.04%5,172,266
Aug 4, 202623.2123.2823.2023.2723.270.30%6,102,267
Aug 3, 202623.1623.2123.1523.2023.200.28%14,697,278
Jul 31, 202623.2623.2923.1923.2723.130.04%8,930,568
Jul 30, 202623.2423.2823.2123.2623.120.30%42,465,948
Jul 29, 202623.2423.2623.1723.1923.05-0.22%4,714,635
Jul 28, 202623.2223.2423.1923.2423.100.13%4,895,926
Jul 27, 202623.2423.2523.1923.2123.070.13%4,222,516
Jul 24, 202623.2023.2123.1723.1823.04-0.09%11,290,803
Jul 23, 202623.2123.2323.1723.2023.06-0.39%6,228,159
Jul 22, 202623.3123.3223.2623.2923.15-0.13%11,876,062
Jul 21, 202623.3423.3423.3023.3223.18-0.04%3,406,551
Jul 20, 202623.3523.3623.3223.3323.19-6,118,298
Jul 17, 202623.3523.3723.3223.3323.19-0.13%5,696,464
Jul 16, 202623.3423.3623.3423.3623.22-4,750,909
Jul 15, 202623.3223.3723.3223.3623.220.17%3,233,936
Jul 14, 202623.3123.3323.2923.3223.180.17%3,734,011
Jul 13, 202623.3223.3323.2623.2823.14-0.21%5,081,033
Jul 10, 202623.3723.3823.3123.3323.19-0.04%3,305,375
Jul 9, 202623.3423.3723.3223.3423.200.09%4,932,476
Jul 8, 202623.3123.3223.2823.3223.18-0.13%2,905,237
Jul 7, 202623.3723.3823.3323.3523.21-0.09%3,268,776
Jul 6, 202623.3523.3923.3423.3723.230.13%4,025,917
Jul 2, 202623.3223.3623.3223.3423.200.13%3,226,719
Jul 1, 202623.3023.3223.2823.3123.170.04%4,474,340
Jun 30, 202623.4523.4723.4323.4423.17-0.04%3,995,337
Jun 29, 202623.4323.4623.4023.4523.180.17%6,230,097
Jun 26, 202623.4023.4323.3923.4123.14-0.04%3,072,404
Jun 25, 202623.4223.4323.3923.4223.150.09%3,667,693
Jun 24, 202623.4123.4323.3923.4023.13-0.04%5,097,524
Jun 23, 202623.3823.4323.3823.4123.14-0.04%3,034,068
Jun 22, 202623.4023.4423.3923.4223.15-0.09%4,262,073
Jun 18, 202623.4523.4523.4223.4423.170.30%3,274,376
Jun 17, 202623.4323.4623.3523.3723.10-0.34%3,967,253
Jun 16, 202623.4523.4723.4223.4523.180.04%1,934,490
Jun 15, 202623.4723.4823.4423.4423.170.13%3,758,784
Jun 12, 202623.4123.4323.3823.4123.140.04%5,263,642
Jun 11, 202623.3023.4223.2923.4023.130.52%6,333,501