SPDR Portfolio High Yield Bond (SPHY) Historical Stock Data
23.11 ↑0.05 (0.24%)
As of April 26, 2024, 10:55am EST.
Historical Data
In the past 30 trading days, SPHY is down -0.09% a day on average. There have been 13 days where SPDR Portfolio High Yield Bond closed green and 17 days where SPHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 23.07 | 23.05 | ↓$0.02 (-0.09%) | 23.01 | 23.07 | 11.19M |
| 2024-04-11 | 23.09 | 23.04 | ↓$0.05 (-0.22%) | 23.00 | 23.09 | 4.58M |
| 2024-04-10 | 23.15 | 23.07 | ↓$0.08 (-0.35%) | 23.01 | 23.15 | 2.03M |
| 2024-04-09 | 23.26 | 23.27 | ↑$0.01 (0.04%) | 23.22 | 23.28 | 1.73M |
| 2024-04-08 | 23.18 | 23.20 | ↑$0.02 (0.09%) | 23.15 | 23.22 | 2.88M |
| 2024-04-05 | 23.17 | 23.16 | ↓$0.01 (-0.04%) | 23.15 | 23.19 | 3.71M |
| 2024-04-04 | 23.25 | 23.17 | ↓$0.08 (-0.34%) | 23.14 | 23.27 | 1.30M |
| 2024-04-03 | 23.15 | 23.20 | ↑$0.05 (0.22%) | 23.14 | 23.20 | 2.72M |
| 2024-04-02 | 23.16 | 23.19 | ↑$0.03 (0.13%) | 23.14 | 23.20 | 2.96M |
| 2024-04-01 | 23.34 | 23.23 | ↓$0.11 (-0.47%) | 23.20 | 23.34 | 2.02M |
| 2024-03-28 | 23.52 | 23.46 | ↓$0.06 (-0.26%) | 23.46 | 23.53 | 3.13M |
| 2024-03-27 | 23.45 | 23.51 | ↑$0.06 (0.26%) | 23.42 | 23.51 | 2.47M |
| 2024-03-26 | 23.48 | 23.39 | ↓$0.09 (-0.38%) | 23.39 | 23.48 | 1.97M |
| 2024-03-25 | 23.43 | 23.44 | ↑$0.01 (0.04%) | 23.41 | 23.45 | 1.49M |
| 2024-03-22 | 23.50 | 23.47 | ↓$0.03 (-0.13%) | 23.44 | 23.52 | 1.15M |
| 2024-03-21 | 23.53 | 23.48 | ↓$0.05 (-0.21%) | 23.44 | 23.53 | 1.89M |
| 2024-03-20 | 23.40 | 23.49 | ↑$0.09 (0.38%) | 23.37 | 23.50 | 1.13M |
| 2024-03-19 | 23.36 | 23.42 | ↑$0.06 (0.26%) | 23.32 | 23.42 | 1.52M |
| 2024-03-18 | 23.35 | 23.33 | ↓$0.02 (-0.09%) | 23.29 | 23.36 | 1.90M |
| 2024-03-15 | 23.27 | 23.28 | ↑$0.01 (0.04%) | 23.23 | 23.31 | 2.84M |
| 2024-03-14 | 23.41 | 23.28 | ↓$0.13 (-0.56%) | 23.26 | 23.41 | 1.76M |
Create an account or log in to view more rows.
$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!
$SPHY BOUGHT TODAY!