Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Portfolio High Yield Bond ETF (NY: SPHY )

23.13 -0.07 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 22.76 22.80 22.68 22.69 3,724,819 -0.04(-0.17%)
Jan 30, 2024 22.76 22.77 22.66 22.73 2,141,403 -0.02(-0.09%)
Jan 29, 2024 22.72 22.75 22.68 22.75 1,614,202 +0.06(+0.26%)
Jan 26, 2024 22.72 22.74 22.69 22.69 1,113,104 -0.04(-0.17%)
Jan 25, 2024 22.63 22.73 22.61 22.73 1,121,548 +0.16(+0.73%)
Jan 24, 2024 22.65 22.65 22.54 22.57 1,493,555 -0.02(-0.09%)
Jan 23, 2024 22.60 22.60 22.54 22.59 2,576,158 +0.00(+0.00%)
Jan 22, 2024 22.61 22.64 22.57 22.59 1,205,899 +0.03(+0.13%)
Jan 19, 2024 22.55 22.56 22.46 22.56 1,291,742 +0.02(+0.09%)
Jan 18, 2024 22.53 22.54 22.48 22.54 1,008,450 +0.05(+0.22%)
Jan 17, 2024 22.54 22.54 22.44 22.49 1,180,196 -0.07(-0.30%)
Jan 16, 2024 22.65 22.66 22.55 22.56 1,316,506 -0.15(-0.68%)
Jan 12, 2024 22.73 22.75 22.67 22.71 1,299,082 +0.05(+0.21%)
Jan 11, 2024 22.62 22.66 22.55 22.66 2,231,733 +0.05(+0.21%)
Jan 10, 2024 22.61 22.63 22.58 22.61 5,813,418 +0.04(+0.17%)
Jan 09, 2024 22.50 22.59 22.47 22.58 1,046,549 +0.05(+0.21%)
Jan 08, 2024 22.44 22.53 22.42 22.53 2,609,452 +0.13(+0.56%)
Jan 05, 2024 22.38 22.50 22.38 22.40 851,135 +0.00(+0.00%)
Jan 04, 2024 22.45 22.47 22.39 22.40 1,165,370 -0.08(-0.34%)
Jan 03, 2024 22.44 22.53 22.38 22.48 1,624,523 -0.08(-0.34%)
Jan 02, 2024 22.53 22.57 22.50 22.56 2,565,665 -0.06(-0.26%)
Dec 29, 2023 22.67 22.73 22.60 22.61 1,135,670 -0.06(-0.26%)
Dec 28, 2023 22.76 22.76 22.64 22.67 924,113 -0.08(-0.34%)
Dec 27, 2023 22.72 22.80 22.66 22.75 1,020,966 +0.08(+0.34%)
Dec 26, 2023 22.64 22.68 22.63 22.67 1,377,525 +0.03(+0.13%)
Dec 22, 2023 22.71 22.72 22.62 22.64 3,148,870 -0.02(-0.09%)
Dec 21, 2023 22.66 22.67 22.59 22.66 2,774,925 +0.09(+0.39%)
Dec 20, 2023 22.61 22.64 22.55 22.58 978,450 +0.02(+0.09%)
Dec 19, 2023 22.53 22.58 22.51 22.56 1,235,416 +0.09(+0.39%)
Dec 18, 2023 22.55 22.55 22.41 22.47 1,051,259 +0.01(+0.03%)
Dec 15, 2023 22.50 22.50 22.41 22.46 1,421,234 -0.03(-0.13%)
Dec 14, 2023 22.54 22.57 22.45 22.49 1,859,751 +0.09(+0.39%)
Dec 13, 2023 22.13 22.41 22.10 22.41 1,336,129 +0.33(+1.48%)
Dec 12, 2023 22.04 22.09 21.97 22.08 1,400,930 +0.05(+0.22%)
Dec 11, 2023 22.03 22.03 21.97 22.03 1,582,682 +0.01(+0.04%)
Dec 08, 2023 22.04 22.05 21.98 22.02 771,943 -0.05(-0.22%)
Dec 07, 2023 22.08 22.10 22.04 22.07 1,629,665 +0.03(+0.13%)
Dec 06, 2023 22.09 22.09 22.02 22.04 1,254,594 +0.00(+0.00%)
Dec 05, 2023 22.01 22.05 21.98 22.04 855,194 +0.02(+0.09%)
Dec 04, 2023 21.98 22.03 21.95 22.02 1,617,604 -0.02(-0.09%)
Dec 01, 2023 21.88 22.05 21.83 22.04 2,162,985 +0.18(+0.81%)
Nov 30, 2023 21.94 21.97 21.82 21.86 1,027,380 -0.08(-0.35%)
Nov 29, 2023 21.89 21.97 21.89 21.94 986,260 +0.12(+0.57%)
Nov 28, 2023 21.71 21.83 21.71 21.82 6,094,332 +0.09(+0.40%)
Nov 27, 2023 21.70 21.75 21.68 21.73 1,103,192 +0.04(+0.18%)
Nov 24, 2023 21.71 21.71 21.67 21.69 454,853 -0.02(-0.09%)
Nov 22, 2023 21.67 21.72 21.65 21.71 2,172,909 +0.06(+0.26%)
Nov 21, 2023 21.64 21.66 21.61 21.65 906,738 +0.02(+0.09%)
Nov 20, 2023 21.62 21.66 21.60 21.64 914,976 +0.04(+0.18%)
Nov 17, 2023 21.57 21.61 21.53 21.60 9,936,364 +0.03(+0.13%)
Nov 16, 2023 21.58 21.60 21.52 21.57 1,032,898 +0.01(+0.04%)
Nov 15, 2023 21.63 21.63 21.52 21.56 773,476 -0.06(-0.27%)
Nov 14, 2023 21.61 21.65 21.58 21.62 1,511,613 +0.22(+1.03%)
Nov 13, 2023 21.38 21.41 21.35 21.40 696,433 -0.03(-0.13%)
Nov 10, 2023 21.39 21.43 21.35 21.43 597,830 +0.10(+0.49%)
Nov 09, 2023 21.47 21.47 21.31 21.32 871,174 -0.13(-0.62%)
Nov 08, 2023 21.46 21.47 21.43 21.45 1,745,364 -0.01(-0.04%)
Nov 07, 2023 21.45 21.50 21.38 21.46 4,282,522 +0.02(+0.09%)
Nov 06, 2023 21.53 21.54 21.41 21.45 2,841,909 -0.10(-0.44%)
Nov 03, 2023 21.48 21.56 21.40 21.54 3,016,840 +0.23(+1.07%)
Nov 02, 2023 21.20 21.32 21.20 21.31 1,755,731 +0.22(+1.04%)
Nov 01, 2023 20.98 21.09 20.95 21.09 1,183,898 +0.17(+0.81%)
Oct 31, 2023 20.87 20.95 20.86 20.92 1,064,343 +0.08(+0.36%)
Oct 30, 2023 20.86 20.87 20.81 20.85 802,607 +0.00(+0.00%)
Oct 27, 2023 20.90 20.93 20.79 20.85 1,012,366 -0.02(-0.09%)
Oct 26, 2023 20.79 20.89 20.76 20.86 1,368,453 +0.07(+0.32%)
Oct 25, 2023 20.87 20.87 20.77 20.80 1,115,088 -0.10(-0.50%)
Oct 24, 2023 20.86 20.90 20.82 20.90 1,066,625 +0.09(+0.46%)
Oct 23, 2023 20.69 20.86 20.67 20.81 1,146,058 +0.07(+0.32%)
Oct 20, 2023 20.71 20.77 20.70 20.74 1,087,657 +0.04(+0.18%)
Oct 19, 2023 20.77 20.84 20.70 20.70 3,987,071 -0.07(-0.32%)
Oct 18, 2023 20.85 20.87 20.76 20.77 1,224,954 -0.09(-0.45%)
Oct 17, 2023 20.89 20.92 20.83 20.86 3,328,402 -0.09(-0.45%)
Oct 16, 2023 20.97 20.99 20.93 20.96 852,492 +0.00(+0.00%)
Oct 13, 2023 21.04 21.08 20.94 20.96 2,388,534 +0.00(+0.00%)
Oct 12, 2023 21.06 21.06 20.91 20.96 19,656,002 -0.10(-0.49%)
Oct 11, 2023 21.12 21.14 20.98 21.06 1,107,612 -0.01(-0.05%)
Oct 10, 2023 21.04 21.11 20.99 21.07 1,003,827 +0.01(+0.05%)
Oct 09, 2023 20.96 21.06 20.92 21.06 2,219,670 +0.15(+0.72%)
Oct 06, 2023 20.80 20.94 20.76 20.91 1,064,827 +0.03(+0.14%)
Oct 05, 2023 20.86 20.91 20.85 20.88 904,621 +0.00(+0.00%)
Oct 04, 2023 20.86 20.90 20.77 20.88 2,541,193 +0.09(+0.41%)
Oct 03, 2023 20.92 20.96 20.77 20.80 1,541,075 -0.18(-0.86%)
Oct 02, 2023 21.07 21.08 20.95 20.98 953,195 -0.13(-0.62%)
Sep 29, 2023 21.21 21.22 21.10 21.11 2,401,713 -0.03(-0.13%)
Sep 28, 2023 21.02 21.14 20.99 21.14 5,638,996 +0.08(+0.40%)
Sep 27, 2023 21.15 21.15 21.00 21.05 1,026,230 -0.02(-0.09%)
Sep 26, 2023 21.15 21.17 21.04 21.07 2,276,670 -0.08(-0.40%)
Sep 25, 2023 21.17 21.17 21.14 21.16 751,614 -0.02(-0.09%)
Sep 22, 2023 21.22 21.26 21.17 21.17 3,830,123 +0.00(+0.00%)
Sep 21, 2023 21.24 21.26 21.16 21.17 3,463,975 -0.14(-0.66%)
Sep 20, 2023 21.38 21.40 21.31 21.32 586,540 -0.03(-0.13%)
Sep 19, 2023 21.37 21.37 21.31 21.34 729,449 -0.04(-0.18%)
Sep 18, 2023 21.36 21.40 21.36 21.38 619,127 +0.01(+0.04%)
Sep 15, 2023 21.41 21.42 21.36 21.37 465,685 -0.08(-0.35%)
Sep 14, 2023 21.46 21.46 21.40 21.45 993,287 +0.03(+0.13%)
Sep 13, 2023 21.37 21.43 21.37 21.42 979,615 +0.06(+0.26%)
Sep 12, 2023 21.38 21.39 21.34 21.36 739,194 -0.01(-0.04%)
Sep 11, 2023 21.39 21.39 21.33 21.37 1,184,876 +0.03(+0.13%)
Sep 08, 2023 21.38 21.42 21.33 21.34 932,758 -0.03(-0.13%)
Sep 07, 2023 21.28 21.37 21.27 21.37 866,127 +0.07(+0.31%)
Sep 06, 2023 21.35 21.35 21.26 21.31 1,360,022 -0.05(-0.22%)
Sep 05, 2023 21.49 21.49 21.33 21.35 2,593,734 -0.14(-0.66%)
Sep 01, 2023 21.51 21.52 21.41 21.49 1,750,789 +0.05(+0.24%)
Aug 31, 2023 21.43 21.45 21.39 21.44 832,860 +0.00(+0.00%)
Aug 30, 2023 21.44 21.47 21.43 21.44 3,090,308 +0.00(+0.00%)
Aug 29, 2023 21.30 21.44 21.28 21.44 3,554,984 +0.13(+0.61%)
Aug 28, 2023 21.28 21.31 21.25 21.31 744,220 +0.08(+0.40%)
Aug 25, 2023 21.14 21.26 21.13 21.23 1,019,768 +0.08(+0.40%)
Aug 24, 2023 21.28 21.28 21.14 21.14 1,305,489 -0.13(-0.62%)
Aug 23, 2023 21.19 21.30 21.17 21.28 1,351,499 +0.16(+0.75%)
Aug 22, 2023 21.18 21.18 21.09 21.12 1,029,066 +0.01(+0.04%)
Aug 21, 2023 21.13 21.13 21.03 21.11 1,346,645 -0.01(-0.04%)
Aug 18, 2023 21.04 21.16 21.03 21.12 3,942,516 +0.05(+0.22%)
Aug 17, 2023 21.22 21.22 21.04 21.07 1,644,823 -0.12(-0.57%)
Aug 16, 2023 21.24 21.28 21.17 21.19 1,623,344 -0.04(-0.18%)
Aug 15, 2023 21.28 21.28 21.22 21.23 1,226,440 -0.06(-0.26%)
Aug 14, 2023 21.25 21.31 21.21 21.28 1,007,230 +0.03(+0.13%)
Aug 11, 2023 21.27 21.28 21.24 21.26 1,709,866 -0.07(-0.35%)
Aug 10, 2023 21.41 21.43 21.26 21.33 983,556 +0.00(+0.00%)
Aug 09, 2023 21.34 21.35 21.29 21.33 1,564,025 -0.02(-0.09%)
Aug 08, 2023 21.31 21.36 21.26 21.35 5,003,734 +0.04(+0.18%)
Aug 07, 2023 21.33 21.33 21.24 21.31 1,398,244 +0.06(+0.26%)
Aug 04, 2023 21.24 21.33 21.21 21.26 2,378,527 +0.11(+0.53%)
Aug 03, 2023 21.15 21.18 21.11 21.14 1,029,529 -0.07(-0.35%)
Aug 02, 2023 21.24 21.24 21.14 21.22 2,602,895 -0.07(-0.35%)
Aug 01, 2023 21.35 21.36 21.25 21.29 15,282,469 -0.11(-0.53%)
Jul 31, 2023 21.36 21.41 21.34 21.41 486,660 +0.09(+0.44%)
Jul 28, 2023 21.30 21.34 21.27 21.31 3,295,631 +0.09(+0.44%)
Jul 27, 2023 21.43 21.43 21.17 21.22 724,821 -0.15(-0.70%)
Jul 26, 2023 21.29 21.39 21.27 21.37 469,877 +0.08(+0.39%)
Jul 25, 2023 21.30 21.31 21.26 21.29 1,153,141 -0.03(-0.13%)
Jul 24, 2023 21.35 21.39 21.30 21.31 745,186 +0.00(+0.00%)
Jul 21, 2023 21.32 21.39 21.28 21.31 2,913,692 +0.03(+0.13%)
Jul 20, 2023 21.30 21.30 21.21 21.29 1,990,642 -0.07(-0.30%)
Jul 19, 2023 21.38 21.41 21.33 21.35 483,431 +0.00(+0.00%)
Jul 18, 2023 21.32 21.36 21.29 21.35 925,883 +0.06(+0.26%)
Jul 17, 2023 21.24 21.30 21.20 21.30 913,612 +0.07(+0.35%)
Jul 14, 2023 21.40 21.40 21.22 21.22 477,362 -0.16(-0.74%)
Jul 13, 2023 21.35 21.40 21.31 21.38 473,424 +0.11(+0.52%)
Jul 12, 2023 21.25 21.29 21.22 21.27 2,235,865 +0.16(+0.75%)
Jul 11, 2023 21.06 21.11 21.02 21.11 1,918,408 +0.08(+0.40%)
Jul 10, 2023 20.95 21.03 20.91 21.03 1,181,137 +0.09(+0.44%)
Jul 07, 2023 20.89 21.03 20.88 20.93 890,639 +0.01(+0.04%)
Jul 06, 2023 20.95 20.95 20.81 20.92 1,500,499 -0.12(-0.57%)
Jul 05, 2023 21.07 21.09 21.00 21.04 2,525,132 -0.04(-0.18%)
Jul 03, 2023 21.13 21.13 21.06 21.08 575,329 -0.03(-0.15%)
Jun 30, 2023 21.09 21.15 21.06 21.11 1,225,912 +0.10(+0.48%)
Jun 29, 2023 21.01 21.01 20.93 21.01 849,967 -0.05(-0.22%)
Jun 28, 2023 20.95 21.06 20.93 21.06 407,886 +0.13(+0.62%)
Jun 27, 2023 20.92 20.96 20.89 20.93 1,207,716 +0.03(+0.13%)
Jun 26, 2023 20.88 20.92 20.85 20.90 529,458 +0.05(+0.22%)
Jun 23, 2023 20.90 20.90 20.83 20.85 451,291 -0.06(-0.31%)
Jun 22, 2023 20.95 20.95 20.90 20.92 257,477 -0.04(-0.18%)
Jun 21, 2023 21.01 21.01 20.93 20.96 342,601 -0.08(-0.40%)
Jun 20, 2023 21.04 21.05 21.00 21.04 333,868 -0.01(-0.04%)
Jun 16, 2023 21.11 21.11 21.03 21.05 372,197 -0.06(-0.26%)
Jun 15, 2023 21.07 21.10 21.03 21.10 482,457 +0.28(+1.34%)
May 08, 2023 20.86 20.86 20.75 20.82 1,122,252 -0.04(-0.18%)
May 05, 2023 20.82 20.86 20.78 20.86 377,760 +0.10(+0.49%)
May 04, 2023 20.77 20.77 20.67 20.76 786,969 -0.10(-0.48%)
May 03, 2023 20.87 20.90 20.79 20.86 259,350 +0.03(+0.13%)
May 02, 2023 20.85 20.85 20.75 20.83 397,505 -0.02(-0.09%)
May 01, 2023 20.92 20.92 20.80 20.85 462,705 -0.09(-0.45%)
Apr 28, 2023 20.83 20.96 20.83 20.95 413,226 +0.12(+0.57%)
Apr 27, 2023 20.83 20.90 20.76 20.83 410,174 +0.01(+0.04%)
Apr 26, 2023 20.88 20.88 20.76 20.82 332,174 -0.04(-0.18%)
Apr 25, 2023 20.89 20.89 20.83 20.85 921,273 -0.02(-0.09%)
Apr 24, 2023 20.83 20.91 20.82 20.87 1,070,242 +0.04(+0.18%)
Apr 21, 2023 20.81 20.84 20.75 20.84 577,517 +0.07(+0.35%)
Apr 20, 2023 20.77 20.78 20.74 20.76 344,968 -0.05(-0.22%)
Apr 19, 2023 20.81 20.83 20.77 20.81 666,558 -0.04(-0.18%)
Apr 18, 2023 20.89 20.93 20.80 20.84 1,119,279 +0.00(+0.00%)
Apr 17, 2023 20.85 20.86 20.75 20.84 507,013 -0.06(-0.31%)
Apr 14, 2023 20.92 20.95 20.82 20.91 340,072 -0.01(-0.04%)
Apr 13, 2023 20.82 20.97 20.82 20.92 183,108 +0.12(+0.57%)
Apr 12, 2023 20.92 20.92 20.76 20.80 314,061 -0.03(-0.13%)
Apr 11, 2023 20.76 20.83 20.74 20.83 274,251 +0.04(+0.18%)
Apr 10, 2023 20.71 20.79 20.63 20.79 279,847 +0.01(+0.04%)
Apr 06, 2023 20.68 20.81 20.62 20.78 2,489,709 +0.12(+0.57%)
Apr 05, 2023 20.79 20.81 20.65 20.66 1,574,497 -0.13(-0.61%)
Apr 04, 2023 20.87 20.87 20.75 20.79 2,040,587 -0.07(-0.35%)
Apr 03, 2023 20.84 20.87 20.77 20.86 866,394 +0.00(+0.01%)
Mar 31, 2023 20.68 20.86 20.67 20.86 1,250,186 +0.26(+1.28%)
Mar 30, 2023 20.57 20.62 20.50 20.60 342,022 +0.09(+0.44%)
Mar 29, 2023 20.37 20.52 20.37 20.51 304,782 +0.23(+1.12%)
Mar 28, 2023 20.24 20.29 20.23 20.28 1,072,681 +0.00(+0.00%)
Mar 27, 2023 20.40 20.41 20.27 20.28 7,659,172 -0.02(-0.09%)
Mar 24, 2023 20.32 20.35 20.27 20.30 511,799 -0.07(-0.36%)
Mar 23, 2023 20.48 20.52 20.28 20.37 807,612 -0.05(-0.27%)
Mar 22, 2023 20.43 20.61 20.34 20.42 1,543,366 +0.00(+0.00%)
Mar 21, 2023 20.32 20.42 20.31 20.42 1,117,889 +0.18(+0.90%)
Mar 20, 2023 20.29 20.32 20.17 20.24 420,657 -0.04(-0.20%)
Mar 17, 2023 20.34 20.37 20.25 20.28 913,668 -0.16(-0.78%)
Mar 16, 2023 20.22 20.44 20.21 20.44 502,872 +0.19(+0.94%)
Mar 15, 2023 20.22 20.29 20.15 20.25 432,291 -0.12(-0.58%)
Mar 14, 2023 20.39 20.42 20.27 20.37 367,457 +0.14(+0.67%)
Mar 13, 2023 20.26 20.44 20.18 20.23 865,991 -0.08(-0.40%)
Mar 10, 2023 20.37 20.44 20.24 20.32 472,681 -0.05(-0.27%)
Mar 09, 2023 20.46 20.52 20.25 20.37 853,711 -0.05(-0.27%)
Mar 08, 2023 20.55 20.55 20.36 20.42 441,678 -0.11(-0.53%)
Mar 07, 2023 20.64 20.66 20.51 20.53 698,259 -0.08(-0.40%)
Mar 06, 2023 20.70 20.70 20.62 20.62 302,836 +0.00(+0.00%)
Mar 03, 2023 20.52 20.65 20.50 20.62 2,429,156 +0.16(+0.80%)
Mar 02, 2023 20.38 20.46 20.32 20.45 1,958,843 +0.01(+0.04%)
Mar 01, 2023 20.46 20.50 20.38 20.44 738,714 -0.04(-0.21%)
Feb 28, 2023 20.50 20.50 20.44 20.49 520,701 -0.04(-0.18%)
Feb 27, 2023 20.48 20.54 20.41 20.52 252,489 +0.12(+0.57%)
Feb 24, 2023 20.36 20.40 20.29 20.40 298,015 -0.09(-0.46%)
Feb 23, 2023 20.40 20.52 20.36 20.50 444,701 +0.15(+0.73%)
Feb 22, 2023 20.23 20.40 20.23 20.35 503,049 +0.13(+0.62%)
Feb 21, 2023 20.39 20.39 20.13 20.22 469,454 -0.27(-1.32%)
Feb 17, 2023 20.40 20.50 20.31 20.49 406,420 +0.05(+0.26%)
Feb 16, 2023 20.52 20.52 20.40 20.44 361,749 -0.14(-0.70%)
Feb 15, 2023 20.56 20.58 20.48 20.58 285,348 -0.02(-0.09%)
Feb 14, 2023 20.58 20.64 20.49 20.60 294,775 -0.03(-0.13%)
Feb 13, 2023 20.60 20.65 20.54 20.63 200,909 +0.06(+0.31%)
Feb 10, 2023 20.70 20.70 20.50 20.57 520,441 -0.16(-0.78%)
Feb 09, 2023 20.89 20.89 20.66 20.73 521,307 -0.11(-0.52%)
Feb 08, 2023 20.83 20.90 20.77 20.84 423,098 -0.04(-0.17%)
Feb 07, 2023 20.82 20.95 20.79 20.87 529,268 +0.05(+0.26%)
Feb 06, 2023 20.84 20.86 20.77 20.82 541,981 -0.13(-0.60%)
Feb 03, 2023 20.97 21.04 20.92 20.95 715,426 -0.17(-0.81%)
Feb 02, 2023 21.13 21.15 21.06 21.12 1,057,932 +0.09(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.