SPHY Historical Prices
NYSEARCA: SPHYState Street Investment ManagementHigh Yield BondETFUSD
22.54-0.01 (-0.04%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
SPHY price history
The price history for State Street SPDR Portfolio High Yield Bond (SPHY) on this page begins on June 18, 2012, when the stock closed at $25.50; it most recently closed at $22.54 on October 5, 2026. The highest price in this record is $27.46, reached on January 21, 2013; the latest close is 17.9% below that peak. Across the 13 complete calendar years in the table, SPHY finished higher in 9 and lower in 4. Its best year was 2016 (+7.5%) and its worst was 2022 (-15.9%).
Over roughly 14 years the share price changed -11.6%, a -0.9% compound annual price return (excluding dividends). In the last 12 months alone, SPHY has lost 5.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SPHY returns
1 week
+0.31%
1 month
-2.59%
3 months
-3.43%
6 months
-4.04%
Year to date
-4.77%
1 year
-5.13%
3 years
+1.99%
5 years
-15.42%
SPHY price return, excluding dividends.
SPHY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.54 | -4.85% |
| 2025 | 23.69 | +0.51% |
| 2024 | 23.57 | +0.81% |
| 2023 | 23.38 | +4.66% |
| 2022 | 22.34 | -15.92% |
| 2021 | 26.57 | +0.30% |
| 2020 | 26.49 | +0.30% |
| 2019 | 26.41 | +6.49% |
| 2018 | 24.80 | -6.70% |
| 2017 | 26.58 | +2.70% |
| 2016 | 25.88 | +7.48% |
| 2015 | 24.08 | -7.46% |
| 2014 | 26.02 | +1.80% |
| 2013 | 25.56 | -3.95% |
| 2012* | 26.61 | +4.35% |
SPHY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.50 | 22.55 | 22.49 | 22.54 | -0.04% | |
| 22.51 | 22.56 | 22.47 | 22.55 | -0.09% | |
| 22.56 | 22.59 | 22.53 | 22.57 | +0.31% | |
| 22.47 | 22.50 | 22.44 | 22.50 | +0.09% | |
| 22.55 | 22.57 | 22.44 | 22.48 | +0.04% | |
| 22.43 | 22.49 | 22.32 | 22.47 | -0.53% | |
| 22.67 | 22.71 | 22.58 | 22.59 | -0.22% | |
| 22.71 | 22.72 | 22.58 | 22.64 | -0.22% | |
| 22.70 | 22.73 | 22.65 | 22.69 | -0.40% | |
| 22.80 | 22.82 | 22.73 | 22.78 | -0.09% | |
| 22.83 | 22.87 | 22.78 | 22.80 | -0.22% | |
| 22.99 | 23.01 | 22.85 | 22.85 | -0.78% | |
| 23.04 | 23.05 | 23.00 | 23.03 | 0.00% | |
| 23.02 | 23.05 | 23.01 | 23.03 | +0.22% | |
| 23.01 | 23.02 | 22.96 | 22.98 | -0.22% | |
| 23.02 | 23.04 | 23.01 | 23.03 | +0.30% | |
| 22.96 | 23.03 | 22.93 | 22.96 | +0.17% | |
| 22.97 | 22.98 | 22.92 | 22.92 | -0.22% | |
| 22.97 | 23.01 | 22.94 | 22.97 | -0.13% | |
| 23.06 | 23.08 | 23.00 | 23.00 | -0.04% | |
| 23.06 | 23.06 | 22.99 | 23.01 | -0.43% | |
| 23.14 | 23.16 | 23.10 | 23.11 | -0.13% | |
| 23.17 | 23.17 | 23.14 | 23.14 | -0.09% | |
| 23.17 | 23.18 | 23.15 | 23.16 | -0.04% | |
| 23.17 | 23.19 | 23.16 | 23.17 | +0.13% | |
| 23.14 | 23.17 | 23.12 | 23.14 | 0.00% | |
| 23.18 | 23.21 | 23.12 | 23.14 | -0.90% | |
| 23.31 | 23.35 | 23.30 | 23.35 | +0.09% | |
| 23.38 | 23.39 | 23.30 | 23.33 | -0.13% | |
| 23.38 | 23.40 | 23.35 | 23.36 | -0.04% | |
| 23.35 | 23.39 | 23.34 | 23.37 | 0.00% | |
| 23.35 | 23.38 | 23.33 | 23.37 | +0.26% | |
| 23.30 | 23.32 | 23.28 | 23.31 | +0.04% | |
| 23.31 | 23.31 | 23.27 | 23.30 | +0.13% | |
| 23.28 | 23.29 | 23.25 | 23.27 | -0.17% | |
| 23.32 | 23.32 | 23.29 | 23.31 | +0.17% | |
| 23.28 | 23.29 | 23.24 | 23.27 | -0.09% | |
| 23.31 | 23.31 | 23.28 | 23.29 | -0.09% | |
| 23.33 | 23.36 | 23.30 | 23.31 | -0.09% | |
| 23.31 | 23.36 | 23.30 | 23.33 | +0.17% | |
| 23.28 | 23.30 | 23.28 | 23.29 | +0.13% | |
| 23.27 | 23.28 | 23.25 | 23.26 | +0.09% | |
| 23.28 | 23.30 | 23.23 | 23.24 | -0.17% | |
| 23.29 | 23.31 | 23.24 | 23.28 | +0.22% | |
| 23.26 | 23.26 | 23.23 | 23.23 | -0.13% | |
| 23.27 | 23.28 | 23.23 | 23.26 | -0.04% | |
| 23.21 | 23.28 | 23.20 | 23.27 | +0.30% | |
| 23.16 | 23.21 | 23.15 | 23.20 | -0.30% | |
| 23.26 | 23.29 | 23.19 | 23.27 | +0.04% | |
| 23.24 | 23.28 | 23.21 | 23.26 | +0.30% | |
| 23.24 | 23.26 | 23.17 | 23.19 | -0.22% | |
| 23.22 | 23.24 | 23.19 | 23.24 | +0.13% | |
| 23.24 | 23.25 | 23.19 | 23.21 | +0.13% | |
| 23.20 | 23.21 | 23.17 | 23.18 | -0.09% | |
| 23.21 | 23.23 | 23.17 | 23.20 | -0.39% | |
| 23.31 | 23.32 | 23.26 | 23.29 | -0.13% | |
| 23.34 | 23.34 | 23.30 | 23.32 | -0.04% | |
| 23.35 | 23.36 | 23.32 | 23.33 | 0.00% | |
| 23.35 | 23.37 | 23.32 | 23.33 | -0.13% | |
| 23.34 | 23.36 | 23.34 | 23.36 | 0.00% | |
| 23.32 | 23.37 | 23.32 | 23.36 | +0.17% | |
| 23.31 | 23.33 | 23.29 | 23.32 | +0.17% | |
| 23.32 | 23.33 | 23.26 | 23.28 | -0.21% | |
| 23.37 | 23.38 | 23.31 | 23.33 | -0.04% | |
| 23.34 | 23.37 | 23.32 | 23.34 | +0.09% | |
| 23.31 | 23.32 | 23.28 | 23.32 | -0.13% | |
| 23.37 | 23.38 | 23.33 | 23.35 | -0.09% | |
| 23.35 | 23.39 | 23.34 | 23.37 | +0.13% | |
| 23.32 | 23.36 | 23.32 | 23.34 | +0.13% | |
| 23.30 | 23.32 | 23.28 | 23.31 | -0.55% | |
| 23.45 | 23.47 | 23.43 | 23.44 | -0.04% | |
| 23.43 | 23.46 | 23.40 | 23.45 | +0.17% | |
| 23.40 | 23.43 | 23.39 | 23.41 | -0.04% | |
| 23.42 | 23.43 | 23.39 | 23.42 | +0.09% | |
| 23.41 | 23.43 | 23.39 | 23.40 | -0.04% | |
| 23.38 | 23.43 | 23.38 | 23.41 | -0.04% | |
| 23.40 | 23.44 | 23.39 | 23.42 | -0.09% | |
| 23.45 | 23.45 | 23.42 | 23.44 | +0.30% | |
| 23.43 | 23.46 | 23.35 | 23.37 | -0.34% | |
| 23.45 | 23.47 | 23.42 | 23.45 | +0.04% | |
| 23.47 | 23.48 | 23.44 | 23.44 | +0.13% | |
| 23.41 | 23.43 | 23.38 | 23.41 | +0.04% | |
| 23.30 | 23.42 | 23.29 | 23.40 | +0.52% | |
| 23.30 | 23.33 | 23.27 | 23.28 | -0.13% | |
| 23.32 | 23.37 | 23.26 | 23.31 | +0.09% | |
| 23.31 | 23.35 | 23.28 | 23.29 | +0.09% | |
| 23.39 | 23.39 | 23.24 | 23.27 | -0.39% | |
| 23.36 | 23.39 | 23.35 | 23.36 | +0.09% | |
| 23.35 | 23.37 | 23.31 | 23.34 | -0.21% | |
| 23.38 | 23.40 | 23.37 | 23.39 | +0.09% | |
| 23.37 | 23.39 | 23.32 | 23.37 | -0.68% | |
| 23.50 | 23.54 | 23.48 | 23.53 | +0.21% | |
| 23.47 | 23.51 | 23.44 | 23.48 | +0.04% | |
| 23.48 | 23.49 | 23.45 | 23.47 | -0.04% | |
| 23.47 | 23.48 | 23.44 | 23.48 | +0.30% | |
| 23.43 | 23.44 | 23.39 | 23.41 | +0.04% | |
| 23.35 | 23.42 | 23.32 | 23.40 | +0.04% | |
| 23.28 | 23.39 | 23.25 | 23.39 | +0.65% | |
| 23.26 | 23.26 | 23.20 | 23.24 | -0.21% | |
| 23.32 | 23.33 | 23.26 | 23.29 | 0.00% | |
| 23.31 | 23.33 | 23.28 | 23.29 | -0.43% | |
| 23.42 | 23.43 | 23.38 | 23.39 | -0.04% | |
| 23.43 | 23.43 | 23.36 | 23.40 | +0.04% | |
| 23.38 | 23.40 | 23.33 | 23.39 | -0.17% | |
| 23.45 | 23.47 | 23.41 | 23.43 | -0.17% | |
| 23.42 | 23.47 | 23.42 | 23.47 | +0.30% | |
| 23.48 | 23.49 | 23.39 | 23.40 | -0.34% | |
| 23.45 | 23.49 | 23.45 | 23.48 | +0.34% | |
| 23.39 | 23.44 | 23.39 | 23.40 | +0.09% | |
| 23.43 | 23.43 | 23.34 | 23.38 | -0.30% | |
| 23.44 | 23.50 | 23.43 | 23.45 | -0.42% | |
| 23.51 | 23.56 | 23.50 | 23.55 | +0.26% | |
| 23.54 | 23.56 | 23.45 | 23.49 | -0.34% | |
| 23.55 | 23.57 | 23.54 | 23.57 | -0.08% | |
| 23.58 | 23.60 | 23.56 | 23.59 | +0.08% | |
| 23.57 | 23.59 | 23.53 | 23.57 | +0.08% | |
| 23.57 | 23.59 | 23.49 | 23.55 | -0.13% | |
| 23.58 | 23.60 | 23.55 | 23.58 | +0.13% | |
| 23.59 | 23.59 | 23.52 | 23.55 | -0.21% | |
| 23.61 | 23.62 | 23.57 | 23.60 | -0.08% | |
| 23.58 | 23.64 | 23.58 | 23.62 | +0.43% | |
| 23.57 | 23.57 | 23.50 | 23.52 | -0.17% | |
| 23.56 | 23.57 | 23.53 | 23.56 | -0.04% | |
| 23.52 | 23.58 | 23.51 | 23.57 | +0.26% | |
| 23.40 | 23.51 | 23.39 | 23.51 | +0.38% | |
| 23.51 | 23.51 | 23.42 | 23.42 | -0.30% | |
| 23.46 | 23.54 | 23.42 | 23.49 | 0.00% | |
| 23.51 | 23.55 | 23.43 | 23.49 | +0.64% | |
| 23.32 | 23.34 | 23.22 | 23.34 | 0.00% | |
| 23.28 | 23.34 | 23.28 | 23.34 | +0.21% | |
| 23.17 | 23.32 | 23.16 | 23.29 | +0.22% | |
| 23.23 | 23.26 | 23.20 | 23.24 | -0.34% | |
| 23.19 | 23.33 | 23.16 | 23.32 | +1.00% | |
| 23.15 | 23.18 | 23.08 | 23.09 | +0.13% | |
| 23.07 | 23.10 | 23.02 | 23.06 | -0.30% | |
| 23.20 | 23.26 | 23.09 | 23.13 | -0.64% | |
| 23.29 | 23.32 | 23.26 | 23.28 | +0.34% | |
| 23.20 | 23.27 | 23.17 | 23.20 | -0.26% | |
| 23.24 | 23.35 | 23.19 | 23.26 | +0.61% | |
| 23.29 | 23.29 | 23.10 | 23.12 | -0.94% | |
| 23.19 | 23.34 | 23.16 | 23.34 | +0.30% | |
| 23.35 | 23.37 | 23.26 | 23.27 | -0.47% | |
| 23.34 | 23.39 | 23.31 | 23.38 | +0.34% | |
| 23.28 | 23.35 | 23.27 | 23.30 | +0.39% | |
| 23.30 | 23.34 | 23.18 | 23.21 | -0.17% | |
| 23.37 | 23.37 | 23.24 | 23.25 | -0.60% | |
| 23.43 | 23.44 | 23.38 | 23.39 | -0.26% | |
| 23.46 | 23.53 | 23.44 | 23.45 | -0.09% | |
| 23.30 | 23.48 | 23.29 | 23.47 | +0.47% | |
| 23.39 | 23.44 | 23.34 | 23.36 | -0.38% | |
| 23.52 | 23.55 | 23.44 | 23.45 | -0.47% | |
| 23.50 | 23.56 | 23.50 | 23.56 | +0.34% | |
| 23.43 | 23.52 | 23.40 | 23.48 | -0.25% | |
| 23.46 | 23.57 | 23.45 | 23.54 | -0.68% | |
| 23.70 | 23.72 | 23.68 | 23.70 | -0.17% | |
| 23.76 | 23.76 | 23.71 | 23.74 | -0.04% | |
| 23.74 | 23.76 | 23.73 | 23.75 | +0.08% | |
| 23.73 | 23.74 | 23.67 | 23.73 | -0.04% | |
| 23.76 | 23.78 | 23.73 | 23.74 | -0.13% | |
| 23.75 | 23.78 | 23.74 | 23.77 | +0.04% | |
| 23.75 | 23.76 | 23.72 | 23.76 | +0.04% | |
| 23.73 | 23.77 | 23.73 | 23.75 | +0.13% | |
| 23.73 | 23.74 | 23.70 | 23.72 | -0.08% | |
| 23.73 | 23.76 | 23.72 | 23.74 | +0.17% | |
| 23.75 | 23.76 | 23.70 | 23.70 | -0.17% | |
| 23.74 | 23.76 | 23.69 | 23.74 | +0.04% | |
| 23.75 | 23.78 | 23.73 | 23.73 | -0.08% | |
| 23.71 | 23.75 | 23.70 | 23.75 | +0.17% | |
| 23.67 | 23.71 | 23.66 | 23.71 | +0.30% | |
| 23.65 | 23.66 | 23.61 | 23.64 | -0.08% | |
| 23.69 | 23.70 | 23.64 | 23.66 | -0.13% | |
| 23.71 | 23.72 | 23.63 | 23.69 | -0.04% | |
| 23.67 | 23.71 | 23.66 | 23.70 | -0.50% | |
| 23.79 | 23.83 | 23.77 | 23.82 | +0.13% | |
| 23.82 | 23.82 | 23.77 | 23.79 | -0.08% | |
| 23.85 | 23.85 | 23.80 | 23.81 | -0.17% | |
| 23.85 | 23.85 | 23.82 | 23.85 | +0.04% | |
| 23.84 | 23.85 | 23.82 | 23.84 | +0.08% | |
| 23.84 | 23.85 | 23.80 | 23.82 | -0.08% | |
| 23.85 | 23.86 | 23.83 | 23.84 | +0.04% | |
| 23.78 | 23.84 | 23.78 | 23.83 | +0.25% | |
| 23.73 | 23.79 | 23.72 | 23.77 | -0.17% | |
| 23.82 | 23.83 | 23.80 | 23.81 | +0.04% | |
| 23.81 | 23.82 | 23.79 | 23.80 | 0.00% | |
| 23.79 | 23.80 | 23.77 | 23.80 | +0.04% | |
| 23.81 | 23.81 | 23.77 | 23.79 | 0.00% | |
| 23.76 | 23.79 | 23.75 | 23.79 | 0.00% | |
| 23.77 | 23.80 | 23.77 | 23.79 | +0.13% | |
| 23.74 | 23.77 | 23.73 | 23.76 | +0.04% | |
| 23.78 | 23.78 | 23.74 | 23.75 | -0.04% | |
| 23.75 | 23.77 | 23.73 | 23.76 | +0.13% | |
| 23.70 | 23.75 | 23.69 | 23.73 | +0.17% | |
| 23.70 | 23.71 | 23.65 | 23.69 | +0.08% | |
| 23.69 | 23.70 | 23.67 | 23.67 | -0.08% | |
| 23.68 | 23.70 | 23.67 | 23.69 | +0.04% | |
| 23.66 | 23.68 | 23.65 | 23.68 | +0.04% | |
| 23.68 | 23.69 | 23.65 | 23.67 | 0.00% | |
| 23.64 | 23.67 | 23.63 | 23.67 | +0.17% | |
| 23.59 | 23.64 | 23.58 | 23.63 | +0.13% | |
| 23.61 | 23.63 | 23.57 | 23.60 | +0.04% | |
| 23.60 | 23.63 | 23.58 | 23.59 | -0.08% | |
| 23.59 | 23.61 | 23.56 | 23.61 | -0.30% | |
| 23.71 | 23.72 | 23.66 | 23.68 | -0.13% | |
| 23.70 | 23.71 | 23.67 | 23.71 | +0.08% | |
| 23.70 | 23.71 | 23.68 | 23.69 | +0.04% | |
| 23.72 | 23.74 | 23.67 | 23.68 | -0.21% | |
| 23.73 | 23.74 | 23.70 | 23.73 | +0.04% | |
| 23.64 | 23.75 | 23.63 | 23.72 | +0.30% | |
| 23.68 | 23.69 | 23.64 | 23.65 | -0.08% | |
| 23.73 | 23.73 | 23.65 | 23.67 | -0.25% | |
| 23.73 | 23.74 | 23.70 | 23.73 | +0.04% | |
| 23.73 | 23.73 | 23.68 | 23.72 | 0.00% | |
| 23.69 | 23.74 | 23.68 | 23.72 | +0.13% | |
| 23.67 | 23.69 | 23.65 | 23.69 | +0.17% | |
| 23.68 | 23.68 | 23.61 | 23.65 | -0.71% | |
| 23.83 | 23.85 | 23.81 | 23.82 | 0.00% | |
| 23.78 | 23.83 | 23.76 | 23.82 | +0.17% | |
| 23.70 | 23.80 | 23.67 | 23.78 | +0.34% | |
| 23.66 | 23.70 | 23.64 | 23.70 | +0.30% | |
| 23.60 | 23.64 | 23.57 | 23.63 | +0.34% | |
| 23.63 | 23.67 | 23.55 | 23.55 | -0.04% | |
| 23.57 | 23.61 | 23.55 | 23.56 | 0.00% | |
| 23.53 | 23.57 | 23.52 | 23.56 | 0.00% | |
| 23.59 | 23.60 | 23.53 | 23.56 | -0.13% | |
| 23.56 | 23.64 | 23.55 | 23.59 | 0.00% | |
| 23.66 | 23.66 | 23.56 | 23.59 | -0.42% | |
| 23.75 | 23.75 | 23.67 | 23.69 | -0.21% | |
| 23.71 | 23.74 | 23.71 | 23.74 | +0.13% | |
| 23.66 | 23.72 | 23.66 | 23.71 | +0.34% | |
| 23.61 | 23.63 | 23.56 | 23.63 | +0.13% | |
| 23.62 | 23.63 | 23.57 | 23.60 | 0.00% | |
| 23.59 | 23.62 | 23.58 | 23.60 | +0.13% | |
| 23.53 | 23.60 | 23.53 | 23.57 | -0.08% | |
| 23.66 | 23.68 | 23.57 | 23.59 | -0.88% | |
| 23.83 | 23.84 | 23.78 | 23.80 | 0.00% | |
| 23.80 | 23.84 | 23.78 | 23.80 | -0.17% | |
| 23.91 | 23.92 | 23.82 | 23.84 | -0.33% | |
| 23.93 | 23.94 | 23.90 | 23.92 | -0.04% | |
| 23.90 | 23.95 | 23.88 | 23.93 | +0.25% | |
| 23.85 | 23.87 | 23.83 | 23.87 | +0.29% | |
| 23.77 | 23.80 | 23.75 | 23.80 | +0.17% | |
| 23.79 | 23.80 | 23.73 | 23.76 | -0.17% | |
| 23.82 | 23.83 | 23.77 | 23.80 | -0.04% | |
| 23.78 | 23.82 | 23.78 | 23.81 | +0.13% | |
| 23.72 | 23.78 | 23.69 | 23.78 | +0.21% | |
| 23.79 | 23.80 | 23.70 | 23.73 | -0.25% | |
| 23.77 | 23.80 | 23.74 | 23.79 | +0.38% | |
| 23.60 | 23.73 | 23.57 | 23.70 | +0.04% | |
| 23.61 | 23.69 | 23.60 | 23.69 | +0.64% | |
| 23.70 | 23.71 | 23.54 | 23.54 | -0.59% | |
| 23.75 | 23.75 | 23.65 | 23.68 | -0.34% | |
| 23.81 | 23.81 | 23.74 | 23.76 | — |