Stock listing
NYSE Arca:SPHY State Street SPDR Portfolio High Yield Bond ETF Stock
Home listing (NYSE Arca) of State Street SPDR Portfolio High Yield Bond ETF
Follow State Street SPDR Portfolio High Yield Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:SPHY
$22.44 USD +0.01 (+0.0%)
Close on Nov 3, 2026
- Day range
- $22.40 – $22.46 USDNov 3, 2026
- Volume
- 3.64M sharesNov 3, 2026
- Traded on an average day
- $130.9M USDMedian day 4.22M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE Arca:SPHY · Home | $22.44 USD | +0.01 (0.0%) | 3,642,763 | $22.44 | $22.46 | $22.40 | $22.43 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:SPHY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $22.44 | +0.01 | 0.0% | $22.44 | $22.46 | $22.40 | 3,642,763 | |
| $22.43 | -0.17 | -0.8% | $22.50 | $22.52 | $22.41 | 8,767,949 | |
| $22.60 | -0.04 | -0.2% | $22.59 | $22.62 | $22.55 | 7,643,934 | |
| $22.64 | -0.03 | -0.1% | $22.64 | $22.70 | $22.61 | 7,600,647 | |
| $22.67 | 0.00 | 0.0% | $22.69 | $22.70 | $22.61 | 6,586,016 | |
| $22.67 | +0.14 | +0.6% | $22.58 | $22.67 | $22.55 | 15,615,337 | |
| $22.53 | +0.04 | +0.2% | $22.50 | $22.58 | $22.50 | 4,249,038 | |
| $22.49 | -0.01 | 0.0% | $22.44 | $22.50 | $22.43 | 4,190,490 | |
| $22.50 | +0.03 | +0.1% | $22.41 | $22.52 | $22.40 | 3,747,892 | |
| $22.47 | +0.04 | +0.2% | $22.45 | $22.49 | $22.43 | 3,355,482 | |
| $22.43 | -0.01 | 0.0% | $22.42 | $22.49 | $22.39 | 3,810,270 | |
| $22.44 | -0.01 | 0.0% | $22.46 | $22.49 | $22.43 | 2,725,307 | |
| $22.45 | -0.08 | -0.4% | $22.50 | $22.53 | $22.43 | 5,156,343 | |
| $22.53 | +0.08 | +0.4% | $22.45 | $22.54 | $22.43 | 4,110,700 | |
| $22.45 | -0.08 | -0.4% | $22.45 | $22.46 | $22.42 | 4,325,800 | |
| $22.53 | -0.06 | -0.3% | $22.56 | $22.58 | $22.49 | 4,064,800 | |
| $22.59 | +0.03 | +0.1% | $22.55 | $22.61 | $22.54 | 2,712,900 | |
| $22.56 | +0.02 | +0.1% | $22.55 | $22.57 | $22.51 | 3,862,400 | |
| $22.54 | -0.01 | 0.0% | $22.50 | $22.55 | $22.49 | 5,861,600 | |
| $22.55 | -0.02 | -0.1% | $22.51 | $22.56 | $22.47 | 7,117,700 | |
| $22.57 | +0.07 | +0.3% | $22.56 | $22.59 | $22.53 | 8,339,700 | |
| $22.50 | +0.02 | +0.1% | $22.47 | $22.50 | $22.44 | 8,183,800 | |
| $22.48 | +0.01 | 0.0% | $22.55 | $22.57 | $22.44 | 8,761,900 | |
| $22.47 | -0.12 | -0.5% | $22.43 | $22.49 | $22.32 | 20,497,600 | |
| $22.59 | -0.05 | -0.2% | $22.67 | $22.71 | $22.58 | 12,063,100 | |
| $22.64 | -0.05 | -0.2% | $22.71 | $22.72 | $22.58 | 13,642,500 | |
| $22.69 | -0.09 | -0.4% | $22.70 | $22.73 | $22.65 | 15,461,300 | |
| $22.78 | -0.02 | -0.1% | $22.80 | $22.82 | $22.73 | 6,315,200 | |
| $22.80 | -0.05 | -0.2% | $22.83 | $22.87 | $22.78 | 4,961,100 | |
| $22.85 | -0.18 | -0.8% | $22.99 | $23.01 | $22.85 | 7,719,900 | |
| $23.03 | 0.00 | 0.0% | $23.04 | $23.05 | $23.00 | 2,311,400 | |
| $23.03 | +0.05 | +0.2% | $23.02 | $23.05 | $23.01 | 2,817,100 | |
| $22.98 | -0.05 | -0.2% | $23.01 | $23.02 | $22.96 | 2,721,700 | |
| $23.03 | +0.07 | +0.3% | $23.02 | $23.04 | $23.01 | 4,146,100 | |
| $22.96 | +0.04 | +0.2% | $22.96 | $23.03 | $22.93 | 3,316,300 | |
| $22.92 | -0.05 | -0.2% | $22.97 | $22.98 | $22.92 | 7,991,100 | |
| $22.97 | -0.03 | -0.1% | $22.97 | $23.01 | $22.94 | 4,927,000 | |
| $23.00 | -0.01 | 0.0% | $23.06 | $23.08 | $23.00 | 4,121,000 | |
| $23.01 | -0.10 | -0.4% | $23.06 | $23.06 | $22.99 | 5,776,900 | |
| $23.11 | -0.03 | -0.1% | $23.14 | $23.16 | $23.10 | 4,801,400 | |
| $23.14 | -0.02 | -0.1% | $23.17 | $23.17 | $23.14 | 3,769,900 | |
| $23.16 | -0.01 | 0.0% | $23.17 | $23.18 | $23.15 | 2,687,900 | |
| $23.17 | +0.03 | +0.1% | $23.17 | $23.19 | $23.16 | 3,814,500 | |
| $23.14 | 0.00 | 0.0% | $23.14 | $23.17 | $23.12 | 5,415,500 | |
| $23.14 | -0.21 | -0.9% | $23.18 | $23.21 | $23.12 | 7,960,200 | |
| $23.35 | +0.02 | +0.1% | $23.31 | $23.35 | $23.30 | 3,368,800 | |
| $23.33 | -0.03 | -0.1% | $23.38 | $23.39 | $23.30 | 3,231,500 | |
| $23.36 | -0.01 | 0.0% | $23.38 | $23.40 | $23.35 | 4,377,100 | |
| $23.37 | 0.00 | 0.0% | $23.35 | $23.39 | $23.34 | 3,141,600 | |
| $23.37 | +0.06 | +0.3% | $23.35 | $23.38 | $23.33 | 3,735,300 | |
| $23.31 | +0.01 | 0.0% | $23.30 | $23.32 | $23.28 | 2,543,500 | |
| $23.30 | +0.03 | +0.1% | $23.31 | $23.31 | $23.27 | 4,056,800 | |
| $23.27 | -0.04 | -0.2% | $23.28 | $23.29 | $23.25 | 2,837,600 | |
| $23.31 | +0.04 | +0.2% | $23.32 | $23.32 | $23.29 | 3,468,300 | |
| $23.27 | -0.02 | -0.1% | $23.28 | $23.29 | $23.24 | 2,628,900 | |
| $23.29 | -0.02 | -0.1% | $23.31 | $23.31 | $23.28 | 2,913,200 | |
| $23.31 | -0.02 | -0.1% | $23.33 | $23.36 | $23.30 | 3,005,200 | |
| $23.33 | +0.04 | +0.2% | $23.31 | $23.36 | $23.30 | 3,919,300 | |
| $23.29 | +0.03 | +0.1% | $23.28 | $23.30 | $23.28 | 4,964,700 | |
| $23.26 | +0.02 | +0.1% | $23.27 | $23.28 | $23.25 | 2,119,200 | |
| $23.24 | -0.04 | -0.2% | $23.28 | $23.30 | $23.23 | 4,913,000 | |
| $23.28 | +0.05 | +0.2% | $23.29 | $23.31 | $23.24 | 2,862,400 | |
| $23.23 | -0.03 | -0.1% | $23.26 | $23.26 | $23.23 | 12,647,200 | |
| $23.26 | -0.01 | 0.0% | $23.27 | $23.28 | $23.23 | 5,172,500 | |
| $23.27 | +0.07 | +0.3% | $23.21 | $23.28 | $23.20 | 6,104,100 | |
| $23.20 | -0.07 | -0.3% | $23.16 | $23.21 | $23.15 | 14,697,200 |
- Ticker
- NYSE Arca:SPHY
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR Portfolio High Yield Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where State Street SPDR Portfolio High Yield Bond ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE Arca:SPHY · Home listing · This page | NYSE Arca | United States | USD |
| BMV:SPHY | BMV | Mexico | MXN |
| BIVA:SPHY | BIVA | Mexico | MXN |
Log in to ask 6ix AI your own questions about State Street SPDR Portfolio High Yield Bond ETF.