Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR Portfolio High Yield Bond ETF (SPHY)
SPDR Portfolio High Yield Bond ETF (SPHY) Historical

SPHY SPDR Portfolio High Yield Bond ETF

23.49

0.0716 (0.31%)

Jul 16 2024 - Closed

Delayed by 15 minutes

SPHY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	23.52	0.10	0.43%	23.45	23.54	23.425	5,987,842
Jul 15 2024	23.4184	-0.01	-0.05%	23.45	23.45	23.39	1,414,109
Jul 12 2024	23.43	0.08	0.34%	23.38	23.4399	23.36	1,166,536
Jul 11 2024	23.35	0.07	0.30%	23.36	23.60	23.34	1,957,730
Jul 10 2024	23.28	0.04	0.17%	23.26	23.30	23.25	1,257,000
Jul 09 2024	23.24	-0.01	-0.04%	23.26	23.26	23.21	1,964,530
Jul 08 2024	23.25	-0.02	-0.09%	23.26	23.28	23.22	1,437,511
Jul 05 2024	23.27	0.08	0.34%	23.23	23.27	23.2103	2,032,007
Jul 03 2024	23.19	0.06	0.26%	23.15	23.19	23.13	1,514,851
Jul 02 2024	23.13	0.09	0.39%	23.08	23.13	23.05	2,204,198
Jul 01 2024	23.04	-0.23	-0.99%	23.11	23.14	23.04	5,978,189
Jun 28 2024	23.27	0.00	0.00%	23.27	23.27	23.27	0
Jun 27 2024	23.27	0.01	0.04%	23.25	23.28	23.232	1,402,110
Jun 26 2024	23.26	-0.04	-0.17%	23.27	23.27	23.23	4,361,542
Jun 25 2024	23.30	0.04	0.17%	23.29	23.31	23.26	1,461,984
Jun 24 2024	23.26	-0.03	-0.13%	23.29	23.33	23.26	25,560,374
Jun 21 2024	23.29	0.02	0.09%	23.27	23.30	23.2431	1,547,405
Jun 20 2024	23.27	-0.01	-0.04%	23.30	23.30	23.21	1,883,981
Jun 18 2024	23.28	0.06	0.26%	23.24	23.29	23.23	1,520,618
Jun 17 2024	23.22	0.03	0.13%	23.17	23.23	23.14	1,294,318
Jun 14 2024	23.19	-0.09	-0.39%	23.21	23.2599	23.16	1,083,387
Jun 13 2024	23.28	0.01	0.04%	23.34	23.34	23.24	1,345,967
Jun 12 2024	23.27	0.08	0.34%	23.36	23.36	23.26	2,015,024
Jun 11 2024	23.19	0.03	0.13%	23.15	23.19	23.13	1,449,017
Jun 10 2024	23.16	0.03	0.13%	23.12	23.165	23.10	771,604
Jun 07 2024	23.13	-0.07	-0.30%	23.20	23.20	23.11	1,792,679
Jun 06 2024	23.20	-0.03	-0.13%	23.23	23.23	23.18	2,328,774
Jun 05 2024	23.23	0.07	0.30%	23.21	23.24	23.17	1,762,282
Jun 04 2024	23.16	0.01	0.04%	23.15	23.195	23.15	5,025,222
Jun 03 2024	23.15	-0.11	-0.47%	23.21	23.21	23.11	983,648
May 31 2024	23.26	0.09	0.39%	23.19	23.26	23.19	1,409,636
May 30 2024	23.17	0.07	0.30%	23.10	23.18	23.10	1,729,223
May 29 2024	23.10	-0.06	-0.26%	23.13	23.13	23.07	1,427,450
May 28 2024	23.16	-0.08	-0.34%	23.29	23.29	23.15	1,201,184
May 24 2024	23.24	0.07	0.30%	23.20	23.245	23.164	1,082,217
May 23 2024	23.17	-0.06	-0.26%	23.28	23.28	23.15	4,921,556
May 22 2024	23.23	-0.05	-0.21%	23.27	23.27	23.20	3,225,551
May 21 2024	23.28	0.00	0.00%	23.29	23.32	23.27	1,508,656
May 20 2024	23.28	0.00	0.00%	23.28	23.29	23.26	1,092,290
May 17 2024	23.28	0.01	0.04%	23.29	23.29	23.25	1,714,657
May 16 2024	23.27	-0.05	-0.21%	23.33	23.33	23.26	1,838,897
May 15 2024	23.32	0.11	0.47%	23.28	23.33	23.25	1,260,694
May 14 2024	23.21	0.05	0.22%	23.19	23.21	23.17	1,544,074
May 13 2024	23.16	-0.01	-0.04%	23.23	23.23	23.15	1,033,634
May 10 2024	23.17	-0.05	-0.22%	23.21	23.23	23.14	1,507,824
May 09 2024	23.22	0.02	0.09%	23.20	23.23	23.17	2,427,295
May 08 2024	23.20	-0.03	-0.13%	23.21	23.21	23.175	1,697,070
May 07 2024	23.23	-0.01	-0.04%	23.28	23.28	23.20	15,249,720
May 06 2024	23.24	0.03	0.13%	23.23	23.25	23.22	7,803,440
May 03 2024	23.21	0.09	0.39%	23.25	23.2799	23.17	2,176,607
May 02 2024	23.12	0.12	0.52%	23.06	23.12	22.9925	4,604,897
May 01 2024	23.00	-0.05	-0.22%	22.90	23.09	22.88	2,966,388
Apr 30 2024	23.05	-0.12	-0.52%	23.13	23.17	23.03	2,502,800
Apr 29 2024	23.17	0.06	0.26%	23.14	23.19	23.12	4,098,775
Apr 26 2024	23.11	0.06	0.26%	23.09	23.12	23.05	1,376,026
Apr 25 2024	23.05	-0.04	-0.17%	23.00	23.05	22.91	1,690,360
Apr 24 2024	23.09	-0.04	-0.17%	23.14	23.14	23.03	1,617,674
Apr 23 2024	23.13	0.08	0.35%	23.09	23.155	23.05	1,717,956
Apr 22 2024	23.05	0.11	0.48%	23.02	23.055	22.97	1,595,160
Apr 19 2024	22.94	0.04	0.17%	22.95	22.97	22.91	2,689,482
Apr 18 2024	22.90	0.02	0.09%	22.90	22.92	22.84	11,187,350

SPDR Portfolio High Yiel...

Shinhan FnGuide Waste ET...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions