State Street SPDR Portfolio High Yield Bond ETF (NY:SPHY)

23.47 +0.07 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	23.42	23.47	23.42	23.47	6,785,182	+0.07(+0.30%)
May 07, 2026	23.48	23.49	23.39	23.40	4,051,486	-0.08(-0.34%)
May 06, 2026	23.45	23.49	23.45	23.48	7,147,481	+0.08(+0.34%)
May 05, 2026	23.39	23.43	23.39	23.40	4,957,566	+0.02(+0.09%)
May 04, 2026	23.43	23.43	23.34	23.38	4,914,609	-0.07(-0.30%)
May 01, 2026	23.44	23.50	23.43	23.45	4,139,678	-0.10(-0.42%)
Apr 30, 2026	23.51	23.56	23.50	23.55	10,401,181	+0.06(+0.26%)
Apr 29, 2026	23.54	23.56	23.45	23.49	4,425,708	-0.08(-0.34%)
Apr 28, 2026	23.55	23.57	23.54	23.57	2,021,219	-0.02(-0.08%)
Apr 27, 2026	23.58	23.60	23.56	23.59	3,349,087	+0.02(+0.08%)
Apr 24, 2026	23.57	23.59	23.52	23.57	3,910,845	+0.02(+0.08%)
Apr 23, 2026	23.57	23.59	23.48	23.55	3,957,061	-0.03(-0.13%)
Apr 22, 2026	23.58	23.60	23.55	23.58	2,972,851	+0.03(+0.13%)
Apr 21, 2026	23.59	23.59	23.52	23.55	4,769,088	-0.05(-0.21%)
Apr 20, 2026	23.61	23.62	23.57	23.60	3,958,365	-0.02(-0.08%)
Apr 17, 2026	23.58	23.64	23.58	23.62	6,234,095	+0.10(+0.43%)
Apr 16, 2026	23.57	23.57	23.50	23.52	3,672,989	-0.04(-0.17%)
Apr 15, 2026	23.56	23.57	23.52	23.56	5,302,759	-0.01(-0.04%)
Apr 14, 2026	23.52	23.58	23.51	23.57	7,301,296	+0.06(+0.26%)
Apr 13, 2026	23.40	23.51	23.39	23.51	9,052,133	+0.09(+0.38%)
Apr 10, 2026	23.51	23.51	23.42	23.42	5,966,645	-0.07(-0.30%)
Apr 09, 2026	23.46	23.54	23.42	23.49	11,450,811	+0.00(+0.00%)
Apr 08, 2026	23.51	23.55	23.43	23.49	10,104,115	+0.15(+0.64%)
Apr 07, 2026	23.32	23.34	23.22	23.34	9,854,188	+0.00(+0.00%)
Apr 06, 2026	23.28	23.34	23.27	23.34	8,998,146	+0.05(+0.21%)
Apr 02, 2026	23.17	23.32	23.16	23.29	8,511,564	+0.05(+0.22%)
Apr 01, 2026	23.23	23.26	23.20	23.24	6,911,824	+0.06(+0.25%)
Mar 31, 2026	23.05	23.19	23.02	23.18	14,623,045	+0.23(+1.00%)
Mar 30, 2026	23.01	23.04	22.94	22.95	4,555,702	+0.03(+0.13%)
Mar 27, 2026	22.93	22.96	22.88	22.92	7,684,365	-0.07(-0.30%)
Mar 26, 2026	23.06	23.12	22.95	22.99	5,554,703	-0.15(-0.64%)
Mar 25, 2026	23.15	23.18	23.12	23.14	4,422,342	+0.08(+0.34%)
Mar 24, 2026	23.06	23.13	23.03	23.06	8,195,160	-0.06(-0.26%)
Mar 23, 2026	23.10	23.21	23.05	23.12	15,437,828	+0.14(+0.61%)
Mar 20, 2026	23.15	23.15	22.96	22.98	7,797,872	-0.22(-0.94%)
Mar 19, 2026	23.05	23.20	23.02	23.20	7,130,836	+0.07(+0.30%)
Mar 18, 2026	23.21	23.23	23.12	23.13	5,171,872	-0.11(-0.47%)
Mar 17, 2026	23.20	23.25	23.17	23.24	5,084,013	+0.08(+0.34%)
Mar 16, 2026	23.14	23.21	23.13	23.16	4,366,820	+0.09(+0.39%)
Mar 13, 2026	23.16	23.20	23.04	23.07	5,577,123	-0.04(-0.17%)
Mar 12, 2026	23.23	23.23	23.10	23.11	8,794,358	-0.14(-0.60%)
Mar 11, 2026	23.29	23.30	23.24	23.25	6,198,837	-0.06(-0.26%)
Mar 10, 2026	23.32	23.39	23.30	23.31	5,014,217	-0.02(-0.09%)
Mar 09, 2026	23.16	23.34	23.15	23.33	6,264,950	+0.11(+0.47%)
Mar 06, 2026	23.25	23.30	23.20	23.22	7,024,390	-0.09(-0.38%)
Mar 05, 2026	23.38	23.41	23.30	23.31	10,002,438	-0.11(-0.47%)
Mar 04, 2026	23.36	23.42	23.36	23.42	4,054,401	+0.08(+0.34%)
Mar 03, 2026	23.29	23.38	23.26	23.34	8,030,650	-0.06(-0.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.