SPDR Portfolio High Yield Bond (SPHY) Historical Stock Data
23.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPHY is down -0.11% a day on average. There have been 9 days where SPDR Portfolio High Yield Bond closed green and 21 days where SPHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 23.42 | 23.46 | ↑$0.04 (0.17%) | 23.38 | 23.46 | 1.16M |
| 2024-12-23 | 23.47 | 23.39 | ↓$0.08 (-0.34%) | 23.38 | 23.48 | 1.58M |
| 2024-12-20 | 23.29 | 23.43 | ↑$0.14 (0.60%) | 23.29 | 23.46 | 3.85M |
| 2024-12-19 | 23.42 | 23.29 | ↓$0.13 (-0.56%) | 23.28 | 23.42 | 11M |
| 2024-12-18 | 23.71 | 23.47 | ↓$0.24 (-1.01%) | 23.46 | 23.73 | 3.88M |
| 2024-12-17 | 23.72 | 23.71 | ↓$0.01 (-0.04%) | 23.70 | 23.74 | 3.24M |
| 2024-12-16 | 23.76 | 23.75 | ↓$0.01 (-0.04%) | 23.73 | 23.78 | 8.18M |
| 2024-12-13 | 23.80 | 23.71 | ↓$0.09 (-0.38%) | 23.70 | 23.81 | 4.55M |
| 2024-12-12 | 23.82 | 23.78 | ↓$0.04 (-0.17%) | 23.78 | 23.83 | 11.53M |
| 2024-12-11 | 23.85 | 23.83 | ↓$0.02 (-0.08%) | 23.82 | 23.87 | 7.11M |
| 2024-12-10 | 23.87 | 23.83 | ↓$0.04 (-0.17%) | 23.80 | 23.87 | 3.15M |
| 2024-12-09 | 23.88 | 23.81 | ↓$0.07 (-0.29%) | 23.81 | 23.88 | 2.81M |
| 2024-12-06 | 23.85 | 23.83 | ↓$0.02 (-0.08%) | 23.82 | 23.90 | 3.34M |
| 2024-12-05 | 23.83 | 23.81 | ↓$0.02 (-0.08%) | 23.80 | 23.83 | 2.23M |
| 2024-12-04 | 23.81 | 23.83 | ↑$0.02 (0.08%) | 23.77 | 23.83 | 3.72M |
| 2024-12-03 | 23.79 | 23.77 | ↓$0.02 (-0.08%) | 23.76 | 23.81 | 1.94M |
| 2024-12-02 | 23.78 | 23.80 | ↑$0.02 (0.08%) | 23.74 | 23.80 | 10.63M |
| 2024-11-29 | 23.90 | 23.93 | ↑$0.03 (0.13%) | 23.87 | 23.94 | 1.98M |
| 2024-11-27 | 23.85 | 23.88 | ↑$0.03 (0.13%) | 23.83 | 23.88 | 2.29M |
| 2024-11-26 | 23.84 | 23.81 | ↓$0.03 (-0.13%) | 23.78 | 23.85 | 5.74M |
| 2024-11-25 | 23.86 | 23.85 | ↓$0.01 (-0.04%) | 23.83 | 23.87 | 4.71M |
| 2024-11-22 | 23.78 | 23.77 | ↓$0.01 (-0.04%) | 23.75 | 23.80 | 8.51M |
| 2024-11-21 | 23.80 | 23.76 | ↓$0.04 (-0.17%) | 23.76 | 23.81 | 5.65M |
| 2024-11-20 | 23.78 | 23.76 | ↓$0.02 (-0.08%) | 23.73 | 23.78 | 2.41M |
| 2024-11-19 | 23.72 | 23.77 | ↑$0.05 (0.21%) | 23.71 | 23.78 | 1.65M |
| 2024-11-18 | 23.73 | 23.73 | ↑$0.00 (0.00%) | 23.68 | 23.74 | 3.78M |
| 2024-11-15 | 23.71 | 23.71 | ↑$0.00 (0.00%) | 23.64 | 23.71 | 4.46M |
| 2024-11-14 | 23.78 | 23.71 | ↓$0.07 (-0.29%) | 23.70 | 23.78 | 4.07M |
| 2024-11-13 | 23.78 | 23.75 | ↓$0.03 (-0.13%) | 23.73 | 23.78 | 4M |
| 2024-11-12 | 23.86 | 23.74 | ↓$0.12 (-0.50%) | 23.71 | 23.86 | 4.69M |
Create an account or log in to view more rows.
$SPHY cover that shit
$SPHY still bullish
$SPHY Longs will be rewarded handsomely
$SPHY Holding
$SPHY hows short doing? Keep short pls
we need your money.
$SPHY more shorts the better idc
$SPHY is it time?
$SPHY gets me every time lol
$SPHY Buy now
$SPHY come on bulls we can do it
don’t let bears win