SPDR Portfolio High Yield Bond (SPHY) Historical Stock Data
23.24 ↑0.07 (0.30%)
As of May 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SPHY is down -0.06% a day on average. There have been 14 days where SPDR Portfolio High Yield Bond closed green and 16 days where SPHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 23.20 | 23.24 | ↑$0.04 (0.17%) | 23.16 | 23.25 | 1.10M |
| 2024-05-23 | 23.28 | 23.17 | ↓$0.11 (-0.47%) | 23.15 | 23.28 | 4.92M |
| 2024-05-22 | 23.27 | 23.23 | ↓$0.04 (-0.17%) | 23.20 | 23.27 | 3.23M |
| 2024-05-21 | 23.29 | 23.28 | ↓$0.01 (-0.04%) | 23.27 | 23.32 | 1.51M |
| 2024-05-20 | 23.28 | 23.28 | ↑$0.00 (0.00%) | 23.26 | 23.29 | 1.09M |
| 2024-05-17 | 23.29 | 23.28 | ↓$0.01 (-0.04%) | 23.25 | 23.29 | 1.71M |
| 2024-05-16 | 23.33 | 23.27 | ↓$0.06 (-0.26%) | 23.27 | 23.33 | 1.84M |
| 2024-05-15 | 23.28 | 23.32 | ↑$0.04 (0.17%) | 23.25 | 23.33 | 1.27M |
| 2024-05-14 | 23.19 | 23.21 | ↑$0.02 (0.09%) | 23.17 | 23.21 | 1.56M |
| 2024-05-13 | 23.23 | 23.17 | ↓$0.06 (-0.26%) | 23.15 | 23.23 | 1.04M |
| 2024-05-10 | 23.21 | 23.17 | ↓$0.04 (-0.17%) | 23.14 | 23.23 | 1.51M |
| 2024-05-09 | 23.20 | 23.22 | ↑$0.02 (0.09%) | 23.17 | 23.23 | 2.43M |
| 2024-05-08 | 23.21 | 23.20 | ↓$0.01 (-0.04%) | 23.18 | 23.21 | 1.70M |
| 2024-05-07 | 23.28 | 23.24 | ↓$0.04 (-0.17%) | 23.20 | 23.28 | 15.26M |
| 2024-05-06 | 23.23 | 23.24 | ↑$0.01 (0.04%) | 23.22 | 23.25 | 7.80M |
| 2024-05-03 | 23.25 | 23.21 | ↓$0.04 (-0.17%) | 23.17 | 23.28 | 2.18M |
| 2024-05-02 | 23.06 | 23.12 | ↑$0.06 (0.26%) | 22.99 | 23.12 | 4.61M |
| 2024-05-01 | 22.90 | 23.00 | ↑$0.10 (0.44%) | 22.89 | 23.09 | 2.97M |
| 2024-04-30 | 23.13 | 23.05 | ↓$0.08 (-0.35%) | 23.04 | 23.17 | 2.34M |
| 2024-04-29 | 23.14 | 23.17 | ↑$0.03 (0.13%) | 23.12 | 23.19 | 3.22M |
| 2024-04-26 | 23.09 | 23.11 | ↑$0.02 (0.09%) | 23.06 | 23.12 | 1.38M |
| 2024-04-25 | 23.00 | 23.05 | ↑$0.05 (0.22%) | 22.91 | 23.05 | 1.70M |
| 2024-04-24 | 23.14 | 23.09 | ↓$0.05 (-0.22%) | 23.03 | 23.14 | 1.62M |
| 2024-04-23 | 23.09 | 23.13 | ↑$0.04 (0.17%) | 23.05 | 23.16 | 1.72M |
| 2024-04-22 | 23.02 | 23.05 | ↑$0.03 (0.13%) | 22.97 | 23.06 | 1.59M |
| 2024-04-19 | 22.95 | 22.94 | ↓$0.01 (-0.04%) | 22.91 | 22.97 | 2.69M |
| 2024-04-18 | 22.90 | 22.90 | ↑$0.00 (0.00%) | 22.84 | 22.92 | 11.19M |
| 2024-04-17 | 22.91 | 22.88 | ↓$0.03 (-0.13%) | 22.86 | 22.95 | 6.95M |
| 2024-04-16 | 22.94 | 22.82 | ↓$0.12 (-0.52%) | 22.82 | 22.94 | 3.27M |
| 2024-04-15 | 23.05 | 22.91 | ↓$0.14 (-0.61%) | 22.89 | 23.07 | 5.87M |
Create an account or log in to view more rows.
$SPHY Buy now
$SPHY come on bulls we can do it
don’t let bears win
$SPHY Keep up the pressure.
$SPHY we need those buyers and volume.
$SPHY who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SPHY lets see if it can hold the line
$SPHY almost go time
$SPHY dont be a POS today
$SPHY buying!
$SPHY bull flag
breakout!