MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPHY — State Street SPDR Portfolio High Yield Bond ETF
NYSE ArcaState Street SPDR Portfolio High Yield Bond ETF
$22.55
-0.02(-0.09%)
- O
- 22.51
- H
- 22.56
- L
- 22.47
- V
- 7.11M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$22.55
Period Return-3.26%
Period High$23.99
Period Low$22.32
Avg Daily Volume5.17M
Total Trading Days365
SPHY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $22.51 | $22.56 | $22.47 | $22.55 | $-0.02 | -0.09% | 7,114,747 | $22.53 | $22.47 $22.56 |
| Oct 6, 2026 | $22.56 | $22.59 | $22.53 | $22.57 | +$0.07 | +0.31% | 8,343,428 | $22.57 | $22.53 $22.59 |
| Oct 5, 2026 | $22.47 | $22.50 | $22.44 | $22.50 | +$0.02 | +0.09% | 8,183,837 | $22.47 | $22.44 $22.50 |
| Oct 2, 2026 | $22.55 | $22.57 | $22.44 | $22.48 | +$0.01 | +0.04% | 8,762,030 | $22.49 | $22.44 $22.57 |
| Oct 1, 2026 | $22.43 | $22.49 | $22.32 | $22.47 | $-0.12 | -0.53% | 20,497,815 | $22.40 | $22.32 $22.49 |
| Sep 30, 2026 | $22.67 | $22.71 | $22.58 | $22.59 | $-0.05 | -0.22% | 12,063,950 | $22.63 | $22.58 $22.71 |
| Sep 29, 2026 | $22.71 | $22.72 | $22.58 | $22.64 | $-0.05 | -0.22% | 13,642,527 | $22.63 | $22.58 $22.72 |
| Sep 28, 2026 | $22.70 | $22.73 | $22.65 | $22.69 | $-0.09 | -0.40% | 15,462,648 | $22.69 | $22.65 $22.73 |
| Sep 25, 2026 | $22.80 | $22.82 | $22.73 | $22.78 | $-0.02 | -0.09% | 6,316,625 | $22.76 | $22.73 $22.82 |
| Sep 24, 2026 | $22.83 | $22.87 | $22.78 | $22.80 | $-0.05 | -0.22% | 4,961,178 | $22.81 | $22.78 $22.87 |
| Sep 23, 2026 | $22.99 | $23.01 | $22.85 | $22.85 | $-0.18 | -0.78% | 7,720,205 | $22.88 | $22.85 $23.01 |
| Sep 22, 2026 | $23.04 | $23.05 | $23.00 | $23.03 | +$0.00 | +0.00% | 2,311,412 | $23.02 | $23.00 $23.05 |
| Sep 21, 2026 | $23.02 | $23.05 | $23.01 | $23.03 | +$0.05 | +0.22% | 2,817,725 | $23.03 | $23.01 $23.05 |
| Sep 18, 2026 | $23.01 | $23.02 | $22.96 | $22.98 | $-0.05 | -0.22% | 2,722,642 | $22.98 | $22.96 $23.02 |
| Sep 17, 2026 | $23.02 | $23.04 | $23.01 | $23.03 | +$0.07 | +0.30% | 4,146,714 | $23.02 | $23.01 $23.04 |
| Sep 16, 2026 | $22.96 | $23.03 | $22.93 | $22.96 | +$0.04 | +0.17% | 3,316,616 | $22.98 | $22.93 $23.03 |
| Sep 15, 2026 | $22.97 | $22.98 | $22.92 | $22.92 | $-0.05 | -0.22% | 7,992,043 | $22.94 | $22.92 $22.98 |
| Sep 14, 2026 | $22.97 | $23.01 | $22.94 | $22.97 | $-0.03 | -0.13% | 4,929,012 | $22.98 | $22.94 $23.01 |
| Sep 11, 2026 | $23.06 | $23.08 | $23.00 | $23.00 | $-0.01 | -0.04% | 4,120,957 | $23.03 | $23.00 $23.08 |
| Sep 10, 2026 | $23.06 | $23.06 | $22.99 | $23.01 | $-0.10 | -0.43% | 5,780,819 | $23.02 | $22.99 $23.06 |
| Sep 9, 2026 | $23.14 | $23.16 | $23.10 | $23.11 | $-0.03 | -0.13% | 4,801,924 | $23.12 | $23.10 $23.16 |
| Sep 8, 2026 | $23.17 | $23.17 | $23.14 | $23.14 | $-0.02 | -0.09% | 3,769,876 | $23.15 | $23.14 $23.17 |
| Sep 4, 2026 | $23.17 | $23.18 | $23.15 | $23.16 | $-0.01 | -0.04% | 2,689,070 | $23.17 | $23.15 $23.18 |
| Sep 3, 2026 | $23.17 | $23.19 | $23.16 | $23.17 | +$0.03 | +0.13% | 3,815,544 | $23.18 | $23.16 $23.19 |
| Sep 2, 2026 | $23.14 | $23.17 | $23.12 | $23.14 | +$0.00 | +0.00% | 5,417,430 | $23.15 | $23.12 $23.17 |
| Sep 1, 2026 | $23.18 | $23.21 | $23.12 | $23.14 | $-0.21 | -0.90% | 7,960,251 | $23.16 | $23.12 $23.21 |
| Aug 31, 2026 | $23.31 | $23.35 | $23.30 | $23.35 | +$0.02 | +0.09% | 3,370,073 | $23.32 | $23.30 $23.35 |
| Aug 28, 2026 | $23.38 | $23.39 | $23.30 | $23.33 | $-0.03 | -0.13% | 3,233,223 | $23.33 | $23.30 $23.39 |
| Aug 27, 2026 | $23.38 | $23.40 | $23.35 | $23.36 | $-0.01 | -0.04% | 4,377,111 | $23.37 | $23.35 $23.40 |
| Aug 26, 2026 | $23.35 | $23.39 | $23.34 | $23.37 | +$0.00 | +0.00% | 3,141,597 | $23.35 | $23.34 $23.39 |