SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 23.12 | 23.16 | 23.10 | 23.15 | 23.15 | 618,555 |
| 07 Jun 2024 | 23.20 | 23.20 | 23.11 | 23.13 | 23.13 | 1,792,700 |
| 06 Jun 2024 | 23.23 | 23.23 | 23.18 | 23.20 | 23.20 | 2,338,900 |
| 05 Jun 2024 | 23.21 | 23.24 | 23.17 | 23.23 | 23.23 | 1,762,300 |
| 04 Jun 2024 | 23.15 | 23.20 | 23.15 | 23.16 | 23.16 | 5,042,900 |
| 03 Jun 2024 | 23.21 | 23.21 | 23.11 | 23.15 | 23.15 | 995,200 |
| 03 Jun 2024 | 0.15 Dividend | |||||
| 31 May 2024 | 23.19 | 23.26 | 23.19 | 23.26 | 23.11 | 1,409,600 |
| 30 May 2024 | 23.10 | 23.18 | 23.10 | 23.17 | 23.02 | 1,737,700 |
| 29 May 2024 | 23.13 | 23.13 | 23.07 | 23.10 | 22.95 | 1,433,500 |
| 28 May 2024 | 23.29 | 23.29 | 23.15 | 23.16 | 23.01 | 1,982,400 |
| 24 May 2024 | 23.20 | 23.25 | 23.16 | 23.24 | 23.09 | 1,101,300 |
| 23 May 2024 | 23.28 | 23.28 | 23.15 | 23.17 | 23.02 | 4,923,900 |
| 22 May 2024 | 23.27 | 23.27 | 23.20 | 23.23 | 23.08 | 3,225,600 |
| 21 May 2024 | 23.29 | 23.32 | 23.27 | 23.28 | 23.13 | 1,508,700 |
| 20 May 2024 | 23.28 | 23.29 | 23.26 | 23.28 | 23.13 | 1,092,300 |
| 17 May 2024 | 23.29 | 23.29 | 23.25 | 23.28 | 23.13 | 1,714,700 |
| 16 May 2024 | 23.33 | 23.33 | 23.26 | 23.27 | 23.12 | 1,838,900 |
| 15 May 2024 | 23.28 | 23.33 | 23.25 | 23.32 | 23.17 | 1,265,700 |
| 14 May 2024 | 23.19 | 23.21 | 23.17 | 23.21 | 23.06 | 1,558,800 |
| 13 May 2024 | 23.23 | 23.23 | 23.15 | 23.17 | 23.02 | 1,038,800 |
| 10 May 2024 | 23.21 | 23.23 | 23.14 | 23.17 | 23.02 | 1,514,900 |
| 09 May 2024 | 23.20 | 23.23 | 23.17 | 23.22 | 23.07 | 2,433,500 |
| 08 May 2024 | 23.21 | 23.21 | 23.18 | 23.20 | 23.05 | 1,702,700 |
| 07 May 2024 | 23.28 | 23.28 | 23.20 | 23.24 | 23.09 | 15,259,900 |
| 06 May 2024 | 23.23 | 23.25 | 23.22 | 23.24 | 23.09 | 7,804,000 |
| 03 May 2024 | 23.25 | 23.28 | 23.17 | 23.21 | 23.06 | 2,176,600 |
| 02 May 2024 | 23.06 | 23.12 | 22.99 | 23.12 | 22.97 | 4,610,200 |
| 01 May 2024 | 22.90 | 23.09 | 22.88 | 23.00 | 22.85 | 2,966,400 |
| 01 May 2024 | 0.154 Dividend | |||||
| 30 Apr 2024 | 23.13 | 23.17 | 23.03 | 23.05 | 22.75 | 2,340,000 |
| 29 Apr 2024 | 23.14 | 23.19 | 23.12 | 23.17 | 22.87 | 4,121,800 |
| 26 Apr 2024 | 23.09 | 23.12 | 23.05 | 23.11 | 22.81 | 1,376,000 |
| 25 Apr 2024 | 23.00 | 23.05 | 22.91 | 23.05 | 22.75 | 1,696,900 |
| 24 Apr 2024 | 23.14 | 23.14 | 23.03 | 23.09 | 22.79 | 1,617,700 |
| 23 Apr 2024 | 23.09 | 23.16 | 23.05 | 23.13 | 22.83 | 1,718,000 |
| 22 Apr 2024 | 23.02 | 23.06 | 22.97 | 23.05 | 22.75 | 1,595,200 |
| 19 Apr 2024 | 22.95 | 22.97 | 22.91 | 22.94 | 22.64 | 2,689,500 |
| 18 Apr 2024 | 22.90 | 22.92 | 22.84 | 22.90 | 22.60 | 11,187,300 |
| 17 Apr 2024 | 22.91 | 22.95 | 22.86 | 22.88 | 22.58 | 6,964,400 |
| 16 Apr 2024 | 22.94 | 22.94 | 22.82 | 22.82 | 22.52 | 4,420,300 |
| 15 Apr 2024 | 23.05 | 23.07 | 22.89 | 22.91 | 22.61 | 5,873,700 |
| 12 Apr 2024 | 23.07 | 23.07 | 23.01 | 23.05 | 22.75 | 11,195,400 |
| 11 Apr 2024 | 23.09 | 23.09 | 23.00 | 23.04 | 22.74 | 5,882,600 |
| 10 Apr 2024 | 23.15 | 23.15 | 23.01 | 23.07 | 22.77 | 2,027,500 |
| 09 Apr 2024 | 23.26 | 23.28 | 23.22 | 23.27 | 22.97 | 1,733,100 |
| 08 Apr 2024 | 23.18 | 23.22 | 23.15 | 23.20 | 22.90 | 2,875,500 |
| 05 Apr 2024 | 23.17 | 23.19 | 23.15 | 23.16 | 22.86 | 3,713,700 |
| 04 Apr 2024 | 23.25 | 23.27 | 23.14 | 23.17 | 22.87 | 1,307,700 |
| 03 Apr 2024 | 23.15 | 23.20 | 23.14 | 23.20 | 22.90 | 2,716,700 |
| 02 Apr 2024 | 23.16 | 23.20 | 23.14 | 23.19 | 22.89 | 2,958,500 |
| 01 Apr 2024 | 23.34 | 23.34 | 23.20 | 23.23 | 22.93 | 2,019,300 |
| 01 Apr 2024 | 0.154 Dividend | |||||
| 28 Mar 2024 | 23.52 | 23.53 | 23.45 | 23.46 | 23.00 | 3,130,000 |
| 27 Mar 2024 | 23.45 | 23.51 | 23.42 | 23.51 | 23.05 | 2,466,400 |
| 26 Mar 2024 | 23.48 | 23.48 | 23.39 | 23.39 | 22.93 | 1,965,600 |
| 25 Mar 2024 | 23.43 | 23.45 | 23.41 | 23.44 | 22.98 | 1,487,700 |
| 22 Mar 2024 | 23.50 | 23.52 | 23.44 | 23.47 | 23.01 | 1,151,600 |
| 21 Mar 2024 | 23.53 | 23.53 | 23.44 | 23.48 | 23.02 | 1,894,100 |
| 20 Mar 2024 | 23.40 | 23.50 | 23.37 | 23.49 | 23.03 | 1,125,500 |
| 19 Mar 2024 | 23.36 | 23.42 | 23.32 | 23.42 | 22.96 | 1,517,000 |
| 18 Mar 2024 | 23.35 | 23.36 | 23.29 | 23.33 | 22.87 | 1,904,700 |
| 15 Mar 2024 | 23.27 | 23.31 | 23.23 | 23.28 | 22.82 | 2,840,900 |
| 14 Mar 2024 | 23.41 | 23.41 | 23.26 | 23.28 | 22.82 | 1,764,800 |
| 13 Mar 2024 | 23.37 | 23.43 | 23.35 | 23.37 | 22.91 | 1,310,800 |
| 12 Mar 2024 | 23.38 | 23.39 | 23.31 | 23.35 | 22.89 | 5,798,900 |
| 11 Mar 2024 | 23.33 | 23.36 | 23.31 | 23.34 | 22.88 | 1,515,800 |
| 08 Mar 2024 | 23.37 | 23.45 | 23.34 | 23.35 | 22.89 | 5,724,300 |
| 07 Mar 2024 | 23.37 | 23.38 | 23.32 | 23.34 | 22.88 | 2,448,600 |
| 06 Mar 2024 | 23.32 | 23.35 | 23.29 | 23.30 | 22.84 | 1,731,500 |
| 05 Mar 2024 | 23.31 | 23.33 | 23.24 | 23.28 | 22.82 | 1,968,200 |
| 04 Mar 2024 | 23.29 | 23.31 | 23.24 | 23.30 | 22.84 | 2,344,500 |
| 01 Mar 2024 | 23.23 | 23.29 | 23.18 | 23.29 | 22.83 | 1,946,000 |
| 01 Mar 2024 | 0.156 Dividend | |||||
| 29 Feb 2024 | 23.38 | 23.39 | 23.32 | 23.33 | 22.72 | 3,727,200 |
| 28 Feb 2024 | 23.33 | 23.35 | 23.29 | 23.33 | 22.72 | 1,415,000 |
| 27 Feb 2024 | 23.34 | 23.34 | 23.27 | 23.31 | 22.70 | 1,383,400 |
| 26 Feb 2024 | 23.39 | 23.39 | 23.28 | 23.30 | 22.69 | 2,972,300 |
| 23 Feb 2024 | 23.38 | 23.39 | 23.34 | 23.37 | 22.76 | 1,772,600 |
| 22 Feb 2024 | 23.36 | 23.37 | 23.29 | 23.34 | 22.73 | 2,534,900 |
| 21 Feb 2024 | 23.30 | 23.31 | 23.21 | 23.27 | 22.66 | 2,388,300 |
| 20 Feb 2024 | 23.25 | 23.31 | 23.22 | 23.30 | 22.69 | 6,878,200 |
| 16 Feb 2024 | 23.25 | 23.29 | 23.21 | 23.29 | 22.68 | 9,438,000 |
| 15 Feb 2024 | 23.30 | 23.32 | 23.23 | 23.31 | 22.70 | 1,253,200 |
| 14 Feb 2024 | 23.21 | 23.26 | 23.17 | 23.24 | 22.63 | 2,266,800 |
| 13 Feb 2024 | 23.18 | 23.20 | 23.08 | 23.14 | 22.54 | 7,774,700 |
| 12 Feb 2024 | 23.39 | 23.39 | 23.29 | 23.32 | 22.71 | 1,996,100 |
| 09 Feb 2024 | 23.34 | 23.37 | 23.29 | 23.36 | 22.75 | 1,302,700 |
| 08 Feb 2024 | 23.32 | 23.34 | 23.28 | 23.32 | 22.71 | 1,880,000 |
| 07 Feb 2024 | 23.34 | 23.34 | 23.26 | 23.33 | 22.72 | 6,179,000 |
| 06 Feb 2024 | 23.26 | 23.32 | 23.22 | 23.31 | 22.70 | 1,306,500 |
| 05 Feb 2024 | 23.26 | 23.26 | 23.15 | 23.21 | 22.60 | 1,898,000 |
| 02 Feb 2024 | 23.27 | 23.34 | 23.26 | 23.29 | 22.68 | 5,073,800 |
| 01 Feb 2024 | 23.39 | 23.42 | 23.29 | 23.41 | 22.80 | 3,698,900 |
| 01 Feb 2024 | 0.16 Dividend | |||||
| 31 Jan 2024 | 23.53 | 23.57 | 23.44 | 23.46 | 22.69 | 3,602,900 |
| 30 Jan 2024 | 23.53 | 23.54 | 23.43 | 23.50 | 22.73 | 2,071,300 |
| 29 Jan 2024 | 23.49 | 23.52 | 23.45 | 23.52 | 22.75 | 1,561,400 |
| 26 Jan 2024 | 23.49 | 23.51 | 23.46 | 23.46 | 22.69 | 1,076,500 |
| 25 Jan 2024 | 23.40 | 23.50 | 23.37 | 23.50 | 22.73 | 1,084,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.