Skip to main content
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.70
-0.04 (-0.17%)
Feb 27, 2026, 4:00 PM EST - Market closed

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202623.7023.7223.6823.7023.70-0.17%5,348,600
Feb 26, 202623.7623.7623.7123.7423.74-0.04%4,096,635
Feb 25, 202623.7423.7623.7323.7523.750.08%3,885,124
Feb 24, 202623.7323.7423.6723.7323.73-0.04%5,800,036
Feb 23, 202623.7623.7823.7323.7423.74-0.13%5,202,645
Feb 20, 202623.7523.7823.7423.7723.770.04%3,060,533
Feb 19, 202623.7523.7623.7223.7623.760.04%4,420,355
Feb 18, 202623.7323.7723.7323.7523.750.13%5,199,576
Feb 17, 202623.7323.7423.7023.7223.72-0.08%4,036,956
Feb 13, 202623.7323.7623.7223.7423.740.17%3,389,764
Feb 12, 202623.7523.7623.7023.7023.70-0.17%5,982,177
Feb 11, 202623.7423.7623.6923.7423.740.04%7,031,447
Feb 10, 202623.7523.7823.7323.7323.73-0.08%6,684,216
Feb 9, 202623.7123.7523.7023.7523.750.17%4,304,185
Feb 6, 202623.6723.7123.6623.7123.710.30%4,003,548
Feb 5, 202623.6523.6623.6123.6423.64-0.08%7,327,153
Feb 4, 202623.6923.7023.6423.6623.66-0.13%8,948,678
Feb 3, 202623.7123.7223.6323.6923.69-0.04%6,667,628
Feb 2, 202623.6723.7123.6623.7023.70-0.50%6,834,313
Jan 30, 202623.7923.8323.7723.8223.680.13%17,899,646
Jan 29, 202623.8223.8223.7723.7923.65-0.08%4,844,344
Jan 28, 202623.8523.8523.8023.8123.67-0.17%2,436,370
Jan 27, 202623.8523.8523.8223.8523.710.04%3,888,217
Jan 26, 202623.8423.8523.8223.8423.700.08%4,124,975
Jan 23, 202623.8423.8523.8023.8223.68-0.08%5,035,300
Jan 22, 202623.8523.8623.8323.8423.700.04%4,763,353
Jan 21, 202623.7823.8423.7823.8323.690.25%5,237,517
Jan 20, 202623.7323.7923.7223.7723.63-0.17%4,346,977
Jan 16, 202623.8223.8323.8023.8123.670.04%3,384,997
Jan 15, 202623.8123.8223.7923.8023.66-14,651,579
Jan 14, 202623.7923.8023.7723.8023.660.04%13,491,822
Jan 13, 202623.8123.8123.7723.7923.65-8,436,644
Jan 12, 202623.7623.7923.7523.7923.65-5,592,338
Jan 9, 202623.7723.8023.7723.7923.650.13%5,168,211
Jan 8, 202623.7423.7723.7323.7623.620.04%5,238,659
Jan 7, 202623.7823.7823.7423.7523.61-0.04%9,380,649
Jan 6, 202623.7523.7723.7323.7623.620.13%5,241,964
Jan 5, 202623.7023.7523.6923.7323.590.17%5,594,226
Jan 2, 202623.7023.7123.6623.6923.550.08%5,676,675
Dec 31, 202523.6923.7023.6723.6723.53-0.08%2,766,547
Dec 30, 202523.6823.7023.6723.6923.550.04%3,094,590
Dec 29, 202523.6623.6823.6523.6823.540.04%3,222,316
Dec 26, 202523.6823.6923.6523.6723.53-2,390,756
Dec 24, 202523.6423.6723.6323.6723.530.17%1,446,572
Dec 23, 202523.5923.6423.5823.6323.490.13%3,796,213
Dec 22, 202523.6123.6323.5723.6023.460.04%4,369,177
Dec 19, 202523.6023.6323.5823.5923.45-0.08%7,876,061
Dec 18, 202523.5923.6123.5623.6123.47-0.30%8,545,687
Dec 17, 202523.7123.7223.6623.6823.40-0.13%3,090,922
Dec 16, 202523.7023.7123.6723.7123.430.08%3,437,632
Dec 15, 202523.7023.7123.6823.6923.410.04%5,141,697
Dec 12, 202523.7223.7423.6723.6823.40-0.21%4,251,875
Dec 11, 202523.7323.7423.7023.7323.450.04%6,149,466
Dec 10, 202523.6423.7523.6323.7223.440.30%5,041,875
Dec 9, 202523.6823.6923.6423.6523.37-0.08%3,876,693
Dec 8, 202523.7323.7323.6523.6723.39-0.25%3,799,047
Dec 5, 202523.7323.7423.7023.7323.450.04%3,667,062
Dec 4, 202523.7323.7323.6823.7223.44-5,681,820
Dec 3, 202523.6923.7423.6823.7223.440.13%4,169,214
Dec 2, 202523.6723.6923.6523.6923.410.17%3,077,391
Dec 1, 202523.6823.6823.6123.6523.37-0.71%3,985,244
Nov 28, 202523.8323.8523.8123.8223.40-5,673,030
Nov 26, 202523.7823.8323.7623.8223.400.17%5,039,348
Nov 25, 202523.7023.8023.6723.7823.360.34%4,892,742
Nov 24, 202523.6623.7023.6423.7023.290.30%4,251,591
Nov 21, 202523.6023.6423.5723.6323.220.34%4,612,520
Nov 20, 202523.6323.6723.5523.5523.14-0.04%4,319,132
Nov 19, 202523.5723.6123.5523.5623.15-6,317,217
Nov 18, 202523.5323.5723.5223.5623.15-5,676,950
Nov 17, 202523.5923.6023.5323.5623.15-0.13%7,107,799
Nov 14, 202523.5623.6423.5523.5923.18-4,167,307
Nov 13, 202523.6623.6623.5623.5923.18-0.42%6,092,340
Nov 12, 202523.7523.7523.6723.6923.28-0.21%3,506,892
Nov 11, 202523.7123.7423.7123.7423.320.13%2,370,142
Nov 10, 202523.6623.7223.6623.7123.300.34%6,051,157
Nov 7, 202523.6123.6323.5623.6323.220.13%3,136,258
Nov 6, 202523.6223.6323.5723.6023.19-5,986,233
Nov 5, 202523.5923.6223.5823.6023.190.13%3,842,278
Nov 4, 202523.5323.6023.5323.5723.16-0.08%6,564,061
Nov 3, 202523.6623.6823.5723.5923.18-0.88%4,720,203
Oct 31, 202523.8323.8423.7823.8023.24-3,273,791
Oct 30, 202523.8023.8423.7823.8023.24-0.17%5,042,738
Oct 29, 202523.9123.9223.8223.8423.28-0.33%3,537,596
Oct 28, 202523.9323.9423.9023.9223.36-0.04%3,850,931
Oct 27, 202523.9023.9523.8823.9323.370.25%7,224,049
Oct 24, 202523.8523.8723.8323.8723.310.29%7,641,608
Oct 23, 202523.7723.8023.7523.8023.240.17%3,804,031
Oct 22, 202523.7923.8023.7323.7623.20-0.17%5,257,384
Oct 21, 202523.8223.8323.7723.8023.24-0.04%3,784,632
Oct 20, 202523.7823.8223.7823.8123.250.13%3,920,377
Oct 17, 202523.7223.7823.6923.7823.220.21%5,240,904
Oct 16, 202523.7923.8023.7023.7323.18-0.25%7,643,562
Oct 15, 202523.7723.8023.7423.7923.230.38%4,272,635
Oct 14, 202523.6023.7323.5723.7023.150.04%3,471,963
Oct 13, 202523.6123.6923.6023.6923.140.64%2,177,488
Oct 10, 202523.7023.7123.5423.5422.99-0.59%6,527,327
Oct 9, 202523.7523.7523.6523.6823.13-0.34%4,394,398
Oct 8, 202523.8123.8123.7423.7623.20-0.17%3,392,794
Oct 7, 202523.8223.8323.7923.8023.24-0.08%4,422,800
Oct 6, 202523.8223.8323.8023.8223.260.04%3,648,617