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