Skip to main content
State Street SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.57
-0.02 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
23.58
+0.01 (0.06%)
After-hours: Apr 28, 2026, 5:18 PM EDT

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5523.5723.5423.5723.57-0.08%2,020,238
Apr 27, 202623.5823.6023.5623.5923.590.08%3,348,978
Apr 24, 202623.5723.5923.5323.5723.570.08%3,905,716
Apr 23, 202623.5723.5923.4923.5523.55-0.13%3,957,060
Apr 22, 202623.5823.6023.5523.5823.580.13%2,971,540
Apr 21, 202623.5923.5923.5223.5523.55-0.21%4,767,932
Apr 20, 202623.6123.6223.5723.6023.60-0.08%3,956,730
Apr 17, 202623.5823.6423.5823.6223.620.43%6,230,779
Apr 16, 202623.5723.5723.5023.5223.52-0.17%3,671,514
Apr 15, 202623.5623.5723.5323.5623.56-0.04%5,284,277
Apr 14, 202623.5223.5823.5123.5723.570.26%7,300,970
Apr 13, 202623.4023.5123.3923.5123.510.38%9,050,611
Apr 10, 202623.5123.5123.4223.4223.42-0.30%5,964,138
Apr 9, 202623.4623.5423.4223.4923.49-11,449,326
Apr 8, 202623.5123.5523.4323.4923.490.64%10,074,194
Apr 7, 202623.3223.3423.2223.3423.34-9,835,257
Apr 6, 202623.2823.3423.2823.3423.340.21%8,997,471
Apr 2, 202623.1723.3223.1623.2923.290.22%8,511,368
Apr 1, 202623.2323.2623.2023.2423.24-0.34%6,911,823
Mar 31, 202623.1923.3323.1623.3223.181.00%14,536,526
Mar 30, 202623.1523.1823.0823.0922.950.13%4,528,741
Mar 27, 202623.0723.1023.0223.0622.92-0.30%7,638,890
Mar 26, 202623.2023.2623.0923.1322.99-0.64%5,521,966
Mar 25, 202623.2923.3223.2623.2823.140.34%4,396,322
Mar 24, 202623.2023.2723.1723.2023.06-0.26%8,146,672
Mar 23, 202623.2423.3523.1923.2623.120.61%15,346,487
Mar 20, 202623.2923.2923.1023.1222.98-0.94%7,751,727
Mar 19, 202623.1923.3423.1623.3423.200.30%7,088,937
Mar 18, 202623.3523.3723.2623.2723.13-0.47%5,141,267
Mar 17, 202623.3423.3923.3123.3823.240.34%5,053,942
Mar 16, 202623.2823.3523.2723.3023.160.39%4,340,979
Mar 13, 202623.3023.3423.1823.2123.07-0.17%5,544,118
Mar 12, 202623.3723.3723.2423.2523.11-0.60%8,742,316
Mar 11, 202623.4323.4423.3823.3923.25-0.26%6,162,162
Mar 10, 202623.4623.5323.4423.4523.31-0.09%4,984,545
Mar 9, 202623.3023.4823.2923.4723.330.47%6,228,248
Mar 6, 202623.3923.4423.3423.3623.22-0.38%6,982,821
Mar 5, 202623.5223.5523.4423.4523.31-0.47%9,945,659
Mar 4, 202623.5023.5623.5023.5623.420.34%4,032,553
Mar 3, 202623.4323.5223.4023.4823.34-0.25%7,983,192
Mar 2, 202623.4623.5723.4523.5423.40-0.68%6,550,718
Feb 27, 202623.7023.7223.6823.7023.42-0.17%5,352,973
Feb 26, 202623.7623.7623.7123.7423.46-0.04%4,098,157
Feb 25, 202623.7423.7623.7323.7523.470.08%3,885,502
Feb 24, 202623.7323.7423.6723.7323.45-0.04%5,802,923
Feb 23, 202623.7623.7823.7323.7423.46-0.13%5,204,314
Feb 20, 202623.7523.7823.7423.7723.490.04%3,060,858
Feb 19, 202623.7523.7623.7223.7623.480.04%4,430,567
Feb 18, 202623.7323.7723.7323.7523.470.13%5,206,705
Feb 17, 202623.7323.7423.7023.7223.44-0.08%4,054,091
Feb 13, 202623.7323.7623.7223.7423.460.17%3,391,056
Feb 12, 202623.7523.7623.7023.7023.42-0.17%5,983,917
Feb 11, 202623.7423.7623.6923.7423.460.04%7,032,436
Feb 10, 202623.7523.7823.7323.7323.45-0.08%6,685,411
Feb 9, 202623.7123.7523.7023.7523.470.17%4,307,698
Feb 6, 202623.6723.7123.6623.7123.430.30%4,007,534
Feb 5, 202623.6523.6623.6123.6423.36-0.08%7,336,711
Feb 4, 202623.6923.7023.6423.6623.38-0.13%8,950,444
Feb 3, 202623.7123.7223.6323.6923.41-0.04%6,677,669
Feb 2, 202623.6723.7123.6623.7023.42-0.50%6,834,313
Jan 30, 202623.7923.8323.7723.8223.400.13%17,899,646
Jan 29, 202623.8223.8223.7723.7923.37-0.08%4,844,344
Jan 28, 202623.8523.8523.8023.8123.39-0.17%2,436,370
Jan 27, 202623.8523.8523.8223.8523.430.04%3,888,217
Jan 26, 202623.8423.8523.8223.8423.420.08%4,124,975
Jan 23, 202623.8423.8523.8023.8223.40-0.08%5,035,300
Jan 22, 202623.8523.8623.8323.8423.420.04%4,763,353
Jan 21, 202623.7823.8423.7823.8323.410.25%5,237,517
Jan 20, 202623.7323.7923.7223.7723.35-0.17%4,346,977
Jan 16, 202623.8223.8323.8023.8123.390.04%3,384,997
Jan 15, 202623.8123.8223.7923.8023.38-14,651,579
Jan 14, 202623.7923.8023.7723.8023.380.04%13,491,822
Jan 13, 202623.8123.8123.7723.7923.37-8,436,644
Jan 12, 202623.7623.7923.7523.7923.37-5,592,338
Jan 9, 202623.7723.8023.7723.7923.370.13%5,168,211
Jan 8, 202623.7423.7723.7323.7623.340.04%5,238,659
Jan 7, 202623.7823.7823.7423.7523.33-0.04%9,380,649
Jan 6, 202623.7523.7723.7323.7623.340.13%5,241,964
Jan 5, 202623.7023.7523.6923.7323.310.17%5,594,226
Jan 2, 202623.7023.7123.6623.6923.280.08%5,676,675
Dec 31, 202523.6923.7023.6723.6723.26-0.08%2,766,547
Dec 30, 202523.6823.7023.6723.6923.280.04%3,094,590
Dec 29, 202523.6623.6823.6523.6823.270.04%3,222,316
Dec 26, 202523.6823.6923.6523.6723.26-2,390,756
Dec 24, 202523.6423.6723.6323.6723.260.17%1,446,572
Dec 23, 202523.5923.6423.5823.6323.220.13%3,796,213
Dec 22, 202523.6123.6323.5723.6023.190.04%4,369,177
Dec 19, 202523.6023.6323.5823.5923.18-0.08%7,876,061
Dec 18, 202523.5923.6123.5623.6123.20-0.30%8,545,687
Dec 17, 202523.7123.7223.6623.6823.13-0.13%3,090,922
Dec 16, 202523.7023.7123.6723.7123.160.08%3,437,632
Dec 15, 202523.7023.7123.6823.6923.140.04%5,141,697
Dec 12, 202523.7223.7423.6723.6823.13-0.21%4,251,875
Dec 11, 202523.7323.7423.7023.7323.180.04%6,149,466
Dec 10, 202523.6423.7523.6323.7223.170.30%5,041,875
Dec 9, 202523.6823.6923.6423.6523.10-0.08%3,876,693
Dec 8, 202523.7323.7323.6523.6723.12-0.25%3,799,047
Dec 5, 202523.7323.7423.7023.7323.180.04%3,667,062
Dec 4, 202523.7323.7323.6823.7223.17-5,681,820
Dec 3, 202523.6923.7423.6823.7223.170.13%4,169,214