SPDR Portfolio High Yield... (SPHY)
AMEX: SPHY
· Real-Time Price · USD
23.83
-0.04 (-0.17%)
At close: Aug 29, 2025, 3:59 PM
23.84
0.04%
After-hours: Aug 29, 2025, 07:21 PM EDT
SPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.88 | 23.88 | 23.83 | 23.84 | 23.84 | -0.13% | 3,940,372 |
| Aug 28, 2025 | 23.87 | 23.88 | 23.85 | 23.87 | 23.87 | 0.00% | 2,999,714 |
| Aug 27, 2025 | 23.84 | 23.87 | 23.82 | 23.87 | 23.87 | 0.13% | 3,430,100 |
| Aug 26, 2025 | 23.81 | 23.85 | 23.79 | 23.84 | 23.84 | 0.21% | 3,142,342 |
| Aug 25, 2025 | 23.81 | 23.82 | 23.78 | 23.79 | 23.79 | -0.08% | 2,914,009 |
| Aug 22, 2025 | 23.68 | 23.82 | 23.67 | 23.81 | 23.81 | 0.72% | 4,936,606 |
| Aug 21, 2025 | 23.66 | 23.66 | 23.62 | 23.64 | 23.64 | -0.17% | 2,620,400 |
| Aug 20, 2025 | 23.68 | 23.69 | 23.66 | 23.68 | 23.68 | -0.04% | 2,456,497 |
| Aug 19, 2025 | 23.71 | 23.72 | 23.67 | 23.69 | 23.69 | 0.00% | 8,115,134 |
| Aug 18, 2025 | 23.70 | 23.72 | 23.68 | 23.69 | 23.69 | 0.00% | 5,569,040 |
| Aug 15, 2025 | 23.70 | 23.75 | 23.68 | 23.69 | 23.69 | -0.04% | 3,665,800 |
| Aug 14, 2025 | 23.73 | 23.74 | 23.67 | 23.70 | 23.70 | -0.17% | 4,921,044 |
| Aug 13, 2025 | 23.71 | 23.76 | 23.70 | 23.74 | 23.74 | 0.25% | 3,720,825 |
| Aug 12, 2025 | 23.66 | 23.68 | 23.64 | 23.68 | 23.68 | 0.21% | 6,414,212 |
| Aug 11, 2025 | 23.66 | 23.67 | 23.63 | 23.63 | 23.63 | -0.04% | 4,967,417 |
| Aug 8, 2025 | 23.66 | 23.66 | 23.63 | 23.64 | 23.64 | 0.00% | 2,491,945 |
| Aug 7, 2025 | 23.67 | 23.68 | 23.62 | 23.64 | 23.64 | -0.04% | 2,634,898 |
| Aug 6, 2025 | 23.65 | 23.67 | 23.61 | 23.65 | 23.65 | 0.04% | 3,440,200 |
| Aug 5, 2025 | 23.64 | 23.64 | 23.60 | 23.64 | 23.64 | 0.04% | 5,135,101 |
| Aug 4, 2025 | 23.59 | 23.64 | 23.59 | 23.63 | 23.63 | 0.34% | 3,239,304 |