NYSE Arca · SPHY · ETF
State Street SPDR Portfolio High Yield Bond ETF (SPHY) ETF price history
Every NYSE Arca trading session of State Street SPDR Portfolio High Yield Bond ETF from Jun 19, 2012 to Sep 28, 2026: 3,589 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPHY adjusted close, 2012 to 2026
- $23.37
- All time high, 2026
- $23.39
- 52 week high, $22.32 low
- 3,589
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
SPHY key facts
- State Street SPDR Portfolio High Yield Bond ETF (SPHY) closed at $22.69 on Sep 28, 2026 on NYSE Arca.
- SPHY's all time high close is $23.37, set on Jul 6, 2026; its all time low close is $11.82 on Jun 19, 2012.
- SPHY's 52 week range is $22.32 to $23.39.
- SPHY returned +0.6% over the year to Sep 28, 2026 and +19.3% over five years.
- Over ten years SPHY returned +54%, +4.4% a year compounded.
- SPHY's deepest drawdown was -22.0% from Feb 20, 2020 to Mar 23, 2020.
- DataCedar holds 3,589 daily sessions of SPHY history from Jun 19, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPHY price chart, 2012 to 2026
SPHY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -2.5% |
| 6 months | +0.7% |
| Year to date | -0.8% |
| 1 year | +0.6% |
| 3 years | +25.2% |
| 5 years | +19.3% |
| 10 years | +54.1% |
| Since Jun 19, 2012 | +92.0% |
| Compound annual growth, 14.3 years | +4.7% |
SPHY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.37 on Jul 6, 2026
- All time low close
- $11.82 on Jun 19, 2012
- 52 week high
- $23.39 on Jul 6, 2026
- 52 week low
- $22.32 on Oct 10, 2025
- Deepest drawdown
- -22.0% from Feb 20, 2020 to Mar 23, 2020, recovered Oct 8, 2020
- Best single session
- +5.4% on Apr 9, 2020
- Worst single session
- -6.4% on Mar 9, 2020
- Volatility, 1 year annualised
- 3.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2019, +13%
- Worst calendar year
- 2022, -11%
SPHY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jun 19, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.88 | $23.39 | $22.48 | $22.69 | -0.7% | 1.1B | 185 |
| 2025 | $21.10 | $22.88 | $20.29 | $22.85 | +8.6% | 1.2B | 250 |
| 2024 | $19.31 | $21.29 | $19.18 | $21.04 | +8.5% | 901.2M | 252 |
| 2023 | $17.26 | $19.54 | $17.17 | $19.39 | +12.8% | 302.2M | 250 |
| 2022 | $19.22 | $19.23 | $16.21 | $17.18 | -10.6% | 84.6M | 251 |
| 2021 | $18.21 | $19.29 | $18.11 | $19.22 | +5.6% | 44.2M | 252 |
| 2020 | $17.00 | $18.21 | $13.26 | $18.20 | +6.7% | 17.2M | 253 |
| 2019 | $15.08 | $17.09 | $14.98 | $17.06 | +13.2% | 7.3M | 252 |
| 2018 | $15.63 | $15.67 | $14.87 | $15.08 | -3.3% | 5.9M | 251 |
| 2017 | $14.57 | $15.69 | $14.45 | $15.60 | +7.4% | 3.9M | 251 |
| 2016 | $12.97 | $14.79 | $12.58 | $14.53 | +12.6% | 2.4M | 252 |
| 2015 | $13.43 | $13.85 | $12.64 | $12.90 | -3.6% | 2M | 252 |
| 2014 | $12.45 | $13.74 | $12.45 | $13.38 | +7.4% | 2.9M | 252 |
| 2013 | $12.64 | $13.02 | $11.96 | $12.46 | -1.3% | 4.5M | 252 |
| 2012 | $11.78 | $12.67 | $11.78 | $12.63 | n/a | 1.7M | 134 |
SPHY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.69 | -2.2% |
| August 2026 | $23.21 | +0.3% |
| July 2026 | $23.13 | -0.7% |
| June 2026 | $23.30 | +0.2% |
| May 2026 | $23.25 | +0.5% |
| April 2026 | $23.14 | +1.6% |
| March 2026 | $22.78 | -1.0% |
| February 2026 | $23.01 | +0.1% |
| January 2026 | $22.99 | +0.6% |
| December 2025 | $22.85 | +0.6% |
| November 2025 | $22.72 | +0.7% |
| October 2025 | $22.57 | +0.0% |
About the SPHY data
Daily bars. 3,589 sessions from Jun 19, 2012 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPHY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPGP Invesco S&P 500 GARP ETF
- SPHB Invesco S&P 500 High Beta ETF
- SPHD Invesco S&P 500 High Dividend Low Volatility ETF
- SPHQ Invesco S&P 500 Quality ETF
- SPIB State Street SPDR Portfolio Intermediate Term Corporate Bond ETF
- SPIP State Street SPDR Portfolio TIPS ETF
- SPLB State Street SPDR Portfolio Long Term Corporate Bond ETF
- SPLV Invesco S&P 500 Low Volatility ETF
Common questions
SPHY share price history
