Skip to main content
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.73
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
23.79
+0.06 (0.23%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7323.7423.7023.7323.730.04%3,666,540
Dec 4, 202523.7323.7323.6823.7223.72-5,681,754
Dec 3, 202523.6923.7423.6823.7223.720.13%4,167,509
Dec 2, 202523.6723.6923.6523.6923.690.17%3,074,815
Dec 1, 202523.6823.6823.6123.6523.65-0.71%3,985,244
Nov 28, 202523.8323.8523.8123.8223.68-5,673,030
Nov 26, 202523.7823.8323.7623.8223.680.17%5,039,348
Nov 25, 202523.7023.8023.6723.7823.640.34%4,892,742
Nov 24, 202523.6623.7023.6423.7023.560.30%4,251,591
Nov 21, 202523.6023.6423.5723.6323.490.34%4,612,520
Nov 20, 202523.6323.6723.5523.5523.41-0.04%4,319,132
Nov 19, 202523.5723.6123.5523.5623.42-6,317,217
Nov 18, 202523.5323.5723.5223.5623.42-5,676,950
Nov 17, 202523.5923.6023.5323.5623.42-0.13%7,107,799
Nov 14, 202523.5623.6423.5523.5923.45-4,167,307
Nov 13, 202523.6623.6623.5623.5923.45-0.42%6,092,340
Nov 12, 202523.7523.7523.6723.6923.55-0.21%3,506,892
Nov 11, 202523.7123.7423.7123.7423.600.13%2,370,142
Nov 10, 202523.6623.7223.6623.7123.570.34%6,051,157
Nov 7, 202523.6123.6323.5623.6323.490.13%3,136,258
Nov 6, 202523.6223.6323.5723.6023.46-5,986,233
Nov 5, 202523.5923.6223.5823.6023.460.13%3,842,278
Nov 4, 202523.5323.6023.5323.5723.43-0.08%6,564,061
Nov 3, 202523.6623.6823.5723.5923.45-0.88%4,720,203
Oct 31, 202523.8323.8423.7823.8023.52-3,273,791
Oct 30, 202523.8023.8423.7823.8023.52-0.17%5,042,738
Oct 29, 202523.9123.9223.8223.8423.56-0.33%3,537,596
Oct 28, 202523.9323.9423.9023.9223.64-0.04%3,850,931
Oct 27, 202523.9023.9523.8823.9323.650.25%7,224,049
Oct 24, 202523.8523.8723.8323.8723.590.29%7,641,608
Oct 23, 202523.7723.8023.7523.8023.520.17%3,804,031
Oct 22, 202523.7923.8023.7323.7623.48-0.17%5,257,384
Oct 21, 202523.8223.8323.7723.8023.52-0.04%3,784,632
Oct 20, 202523.7823.8223.7823.8123.530.13%3,920,377
Oct 17, 202523.7223.7823.6923.7823.500.21%5,240,904
Oct 16, 202523.7923.8023.7023.7323.45-0.25%7,643,562
Oct 15, 202523.7723.8023.7423.7923.510.38%4,272,635
Oct 14, 202523.6023.7323.5723.7023.420.04%3,471,963
Oct 13, 202523.6123.6923.6023.6923.410.64%2,177,488
Oct 10, 202523.7023.7123.5423.5423.26-0.59%6,527,327
Oct 9, 202523.7523.7523.6523.6823.40-0.34%4,394,398
Oct 8, 202523.8123.8123.7423.7623.48-0.17%3,392,794
Oct 7, 202523.8223.8323.7923.8023.52-0.08%4,422,800
Oct 6, 202523.8223.8323.8023.8223.540.04%3,648,617
Oct 3, 202523.8423.8423.8023.8123.53-0.08%3,516,417
Oct 2, 202523.8623.8623.8123.8323.55-0.04%4,128,276
Oct 1, 202523.8023.8423.7923.8423.56-0.42%4,431,378
Sep 30, 202523.9423.9523.9223.9423.51-0.04%4,543,845
Sep 29, 202523.9523.9723.9323.9523.520.13%5,859,745
Sep 26, 202523.9023.9223.8723.9223.490.17%5,225,731
Sep 25, 202523.9023.9023.8623.8823.46-0.25%5,005,945
Sep 24, 202523.9723.9723.9223.9423.51-0.08%3,703,189
Sep 23, 202523.9923.9923.9423.9623.53-0.04%2,417,043
Sep 22, 202523.9323.9823.9323.9723.540.04%2,652,350
Sep 19, 202523.9523.9723.9323.9623.530.08%2,471,205
Sep 18, 202523.9223.9623.9023.9423.510.21%2,545,981
Sep 17, 202523.9323.9423.8423.8923.47-0.13%2,675,254
Sep 16, 202523.9423.9523.9023.9223.49-0.04%2,717,700
Sep 15, 202523.8923.9323.8923.9323.500.25%2,200,686
Sep 12, 202523.8923.8923.8523.8723.45-4,089,394
Sep 11, 202523.8423.8923.8323.8723.450.25%5,028,294
Sep 10, 202523.8223.8423.7923.8123.390.04%3,651,830
Sep 9, 202523.8323.8323.7623.8023.38-0.08%6,446,617
Sep 8, 202523.8323.8423.8123.8223.400.04%2,300,206
Sep 5, 202523.8523.8823.7923.8123.390.08%7,569,234
Sep 4, 202523.7523.8023.7323.7923.370.25%5,782,604
Sep 3, 202523.6823.7323.6723.7323.310.30%3,090,059
Sep 2, 202523.6523.6623.6123.6623.24-0.76%4,387,729
Aug 29, 202523.8823.8823.8323.8423.27-0.13%3,988,898
Aug 28, 202523.8723.8823.8523.8723.30-2,999,714
Aug 27, 202523.8423.8723.8223.8723.300.13%3,430,072
Aug 26, 202523.8123.8523.7923.8423.270.21%3,142,342
Aug 25, 202523.8123.8223.7823.7923.22-0.08%2,914,009
Aug 22, 202523.6823.8223.6723.8123.240.72%4,936,606
Aug 21, 202523.6623.6623.6223.6423.08-0.17%2,620,369
Aug 20, 202523.6823.6923.6623.6823.12-0.04%2,456,497
Aug 19, 202523.7123.7223.6723.6923.13-8,115,134
Aug 18, 202523.7023.7223.6823.6923.13-5,569,040
Aug 15, 202523.7023.7523.6823.6923.13-0.04%3,665,769
Aug 14, 202523.7323.7423.6723.7023.14-0.17%4,921,044
Aug 13, 202523.7123.7623.7023.7423.180.25%3,720,825
Aug 12, 202523.6623.6823.6423.6823.120.21%6,414,212
Aug 11, 202523.6623.6723.6323.6323.07-0.04%4,967,417
Aug 8, 202523.6623.6623.6323.6423.08-2,491,945
Aug 7, 202523.6723.6823.6223.6423.08-0.04%2,634,898
Aug 6, 202523.6523.6723.6123.6523.090.04%3,440,190
Aug 5, 202523.6423.6423.6023.6423.080.04%5,135,101
Aug 4, 202523.5923.6423.5923.6323.070.34%3,239,304
Aug 1, 202523.5923.5923.5223.5522.99-0.63%6,890,800
Jul 31, 202523.7223.7423.6923.7022.99-5,286,024
Jul 30, 202523.7323.7423.6623.7022.99-0.17%2,516,944
Jul 29, 202523.7423.7523.7223.7423.030.04%2,560,655
Jul 28, 202523.7523.7523.7223.7323.02-0.04%2,854,341
Jul 25, 202523.7423.7623.7123.7423.030.13%2,703,864
Jul 24, 202523.7323.7423.7123.7123.00-0.13%2,319,566
Jul 23, 202523.7323.7523.7123.7423.030.04%3,216,190
Jul 22, 202523.7223.7423.6823.7323.020.17%4,051,234
Jul 21, 202523.6923.7223.6823.6922.980.08%2,416,665
Jul 18, 202523.6523.6723.6323.6722.960.21%7,117,491
Jul 17, 202523.6223.6423.6023.6222.920.08%4,860,902