Skip to main content
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.41
-0.01 (-0.04%)
At close: Jun 26, 2026, 4:00 PM EDT
23.46
+0.05 (0.20%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.4023.4323.3923.4123.41-0.04%3,071,119
Jun 25, 202623.4223.4323.3923.4223.420.09%3,667,298
Jun 24, 202623.4123.4323.3923.4023.40-0.04%5,094,554
Jun 23, 202623.3823.4323.3823.4123.41-0.04%3,032,291
Jun 22, 202623.4023.4423.3923.4223.42-0.09%4,231,777
Jun 18, 202623.4523.4523.4223.4423.440.30%3,274,376
Jun 17, 202623.4323.4623.3523.3723.37-0.34%3,967,253
Jun 16, 202623.4523.4723.4223.4523.450.04%1,934,490
Jun 15, 202623.4723.4823.4423.4423.440.13%3,758,784
Jun 12, 202623.4123.4323.3823.4123.410.04%5,263,642
Jun 11, 202623.3023.4223.2923.4023.400.52%6,333,501
Jun 10, 202623.3023.3323.2723.2823.28-0.13%3,801,110
Jun 9, 202623.3223.3723.2623.3123.310.09%2,674,190
Jun 8, 202623.3123.3523.2823.2923.290.09%2,742,897
Jun 5, 202623.3923.3923.2423.2723.27-0.39%7,935,229
Jun 4, 202623.3623.3923.3523.3623.360.09%4,556,220
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
Apr 2, 202623.1723.3223.1623.2923.020.22%8,511,563
Apr 1, 202623.2323.2623.2023.2422.970.25%6,911,823
Mar 31, 202623.1923.3323.1623.3222.911.00%14,536,526
Mar 30, 202623.1523.1823.0823.0922.690.13%4,528,741
Mar 27, 202623.0723.1023.0223.0622.66-0.30%7,638,890
Mar 26, 202623.2023.2623.0923.1322.73-0.64%5,521,966
Mar 25, 202623.2923.3223.2623.2822.870.34%4,396,322
Mar 24, 202623.2023.2723.1723.2022.79-0.26%8,146,672
Mar 23, 202623.2423.3523.1923.2622.850.61%15,346,487
Mar 20, 202623.2923.2923.1023.1222.72-0.94%7,751,727
Mar 19, 202623.1923.3423.1623.3422.930.30%7,088,937
Mar 18, 202623.3523.3723.2623.2722.86-0.47%5,141,267
Mar 17, 202623.3423.3923.3123.3822.970.34%5,053,942
Mar 16, 202623.2823.3523.2723.3022.890.39%4,340,979
Mar 13, 202623.3023.3423.1823.2122.80-0.17%5,544,118
Mar 12, 202623.3723.3723.2423.2522.84-0.60%8,742,316
Mar 11, 202623.4323.4423.3823.3922.98-0.26%6,162,162
Mar 10, 202623.4623.5323.4423.4523.04-0.09%4,984,545
Mar 9, 202623.3023.4823.2923.4723.060.47%6,228,248
Mar 6, 202623.3923.4423.3423.3622.95-0.38%6,982,821
Mar 5, 202623.5223.5523.4423.4523.04-0.47%9,945,659
Mar 4, 202623.5023.5623.5023.5623.150.34%4,032,553
Mar 3, 202623.4323.5223.4023.4823.07-0.25%7,983,192
Mar 2, 202623.4623.5723.4523.5423.13-0.09%6,550,718
Feb 27, 202623.7023.7223.6823.7023.15-0.17%5,352,973
Feb 26, 202623.7623.7623.7123.7423.19-0.04%4,098,157
Feb 25, 202623.7423.7623.7323.7523.200.08%3,885,502
Feb 24, 202623.7323.7423.6723.7323.18-0.04%5,802,923
Feb 23, 202623.7623.7823.7323.7423.19-0.13%5,204,314
Feb 20, 202623.7523.7823.7423.7723.220.04%3,060,858
Feb 19, 202623.7523.7623.7223.7623.210.04%4,430,567
Feb 18, 202623.7323.7723.7323.7523.200.13%5,206,705
Feb 17, 202623.7323.7423.7023.7223.17-0.08%4,054,091
Feb 13, 202623.7323.7623.7223.7423.190.17%3,391,056
Feb 12, 202623.7523.7623.7023.7023.15-0.17%5,983,917
Feb 11, 202623.7423.7623.6923.7423.190.04%7,032,436
Feb 10, 202623.7523.7823.7323.7323.18-0.08%6,685,411
Feb 9, 202623.7123.7523.7023.7523.200.17%4,307,698
Feb 6, 202623.6723.7123.6623.7123.160.30%4,007,534
Feb 5, 202623.6523.6623.6123.6423.09-0.08%7,336,711
Feb 4, 202623.6923.7023.6423.6623.11-0.13%8,950,444
Feb 3, 202623.7123.7223.6323.6923.14-0.04%6,677,669