Skip to main content
SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEARCA: SPHY · Real-Time Price · USD
23.72
-0.01 (-0.04%)
Jun 27, 2025, 4:00 PM - Market closed

SPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.7323.7523.6923.7223.72-0.04%3,367,130
Jun 26, 202523.6923.7323.6723.7323.730.30%4,365,109
Jun 25, 202523.6723.6823.6423.6623.66-0.04%5,034,364
Jun 24, 202523.6223.6823.6123.6723.670.30%3,127,251
Jun 23, 202523.5523.6023.5523.6023.600.17%2,228,636
Jun 20, 202523.5123.5723.4923.5623.560.34%3,355,128
Jun 18, 202523.4723.5323.4523.4823.480.09%2,312,803
Jun 17, 202523.5023.5023.4323.4623.46-0.09%3,562,829
Jun 16, 202523.4723.5023.4723.4823.480.21%3,412,077
Jun 13, 202523.4523.4723.4123.4323.43-0.26%2,830,813
Jun 12, 202523.4823.5223.4623.4923.490.09%2,807,584
Jun 11, 202523.5023.5123.4623.4723.47-3,382,703
Jun 10, 202523.4423.4823.4223.4723.470.17%3,455,970
Jun 9, 202523.4123.4423.4023.4323.430.17%4,288,357
Jun 6, 202523.4423.4423.3823.3923.39-0.04%2,250,651
Jun 5, 202523.4523.4623.3823.4023.40-0.21%3,388,784
Jun 4, 202523.4223.4623.4123.4523.450.21%2,912,346
Jun 3, 202523.3623.4123.3623.4023.400.21%2,800,256
Jun 2, 202523.3423.3523.2923.3523.35-0.64%3,297,366
May 30, 202523.4723.5123.4523.5023.350.13%6,400,831
May 29, 202523.5023.5623.4523.4723.320.09%3,243,526
May 28, 202523.4723.4723.4123.4523.30-0.04%7,698,448
May 27, 202523.4323.4723.3923.4623.310.60%4,586,538
May 23, 202523.2823.3823.2523.3223.18-0.04%2,613,946
May 22, 202523.2823.3423.2623.3323.190.17%3,181,078
May 21, 202523.3723.4023.2723.2923.15-0.60%4,872,389
May 20, 202523.3923.4523.3923.4323.29-0.04%5,316,472
May 19, 202523.3523.4523.3523.4423.30-0.04%6,150,279
May 16, 202523.4723.4723.4123.4523.300.09%5,169,818
May 15, 202523.3623.4323.3523.4323.290.26%3,838,621
May 14, 202523.4423.4523.3623.3723.23-0.38%4,866,093
May 13, 202523.4323.4923.4223.4623.310.17%3,730,800
May 12, 202523.3923.4323.3323.4223.281.04%13,457,429
May 9, 202523.2123.2223.1723.1823.040.09%2,657,285
May 8, 202523.2023.2423.1523.1623.02-0.04%5,371,993
May 7, 202523.1923.2023.1223.1723.030.09%2,952,765
May 6, 202523.1623.1823.1123.1523.01-0.04%10,486,996
May 5, 202523.1623.2123.1423.1623.02-0.09%2,978,191
May 2, 202523.1823.2023.1323.1823.040.30%5,099,689
May 1, 202523.1423.1723.0923.1122.97-0.60%3,630,540
Apr 30, 202523.3723.3723.2023.2522.96-0.51%8,923,512
Apr 29, 202523.2723.3823.2723.3723.080.30%4,303,033
Apr 28, 202523.3123.3323.2323.3023.01-0.04%4,786,791
Apr 25, 202523.2623.3423.2423.3123.020.21%2,492,551
Apr 24, 202523.1523.2823.1323.2622.970.87%2,436,844
Apr 23, 202523.2123.2723.0523.0622.770.48%3,951,485
Apr 22, 202522.9623.0022.9122.9522.660.44%5,383,604
Apr 21, 202522.9523.0022.8022.8522.57-0.61%4,193,784
Apr 17, 202522.9523.0022.9222.9922.700.66%4,318,518
Apr 16, 202522.9022.9322.7922.8422.56-0.04%9,393,904