Skip to main content
State Street SPDR Portfolio S&P 500 ETF (SPYM)
NYSEARCA: SPYM · Real-Time Price · USD
79.13
-1.04 (-1.30%)
At close: Mar 6, 2026, 4:00 PM EST
79.02
-0.11 (-0.14%)
After-hours: Mar 6, 2026, 8:00 PM EST

SPYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202679.2479.5678.8179.1379.13-1.30%16,540,401
Mar 5, 202680.2680.6779.5080.1780.17-0.56%15,930,087
Mar 4, 202680.2180.8579.9780.6280.620.71%12,212,162
Mar 3, 202679.4380.3278.8080.0580.05-0.89%24,821,054
Mar 2, 202679.8681.0379.7980.7780.770.01%17,585,323
Feb 27, 202680.3780.8280.2280.7680.76-0.46%17,466,275
Feb 26, 202681.5881.5880.5381.1381.13-0.53%16,706,436
Feb 25, 202681.2181.6281.2181.5681.560.83%12,910,871
Feb 24, 202680.2481.0080.0280.8980.890.75%7,893,518
Feb 23, 202680.9381.1880.0680.2980.29-1.01%16,409,268
Feb 20, 202680.2881.1980.2381.1181.110.70%13,249,746
Feb 19, 202680.4780.7480.2080.5580.55-0.25%8,320,979
Feb 18, 202680.4981.0980.3580.7580.750.52%7,907,952
Feb 17, 202680.0380.5979.5280.3380.330.16%11,539,552
Feb 13, 202680.2180.7579.7380.2080.200.05%11,498,782
Feb 12, 202681.7081.8280.0680.1680.16-1.55%13,349,636
Feb 11, 202681.9582.0281.1081.4281.42-0.01%10,151,703
Feb 10, 202681.7781.9681.3881.4381.43-0.27%7,528,881
Feb 9, 202681.1381.8881.0081.6581.650.47%19,384,293
Feb 6, 202680.1981.4680.1281.2781.271.96%10,077,065
Feb 5, 202680.1280.4479.5279.7179.71-1.28%13,551,293
Feb 4, 202681.2381.3580.2280.7480.74-0.48%17,341,595
Feb 3, 202681.9382.0180.4981.1381.13-0.87%9,776,190
Feb 2, 202681.1482.0181.1281.8481.840.54%7,711,878
Jan 30, 202681.3981.6880.8581.4081.40-0.31%7,769,690
Jan 29, 202681.9382.0180.5881.6581.65-0.22%7,802,971
Jan 28, 202682.0282.1181.6681.8381.83-0.02%10,053,577
Jan 27, 202681.6881.9681.6181.8581.850.42%5,438,110
Jan 26, 202681.2581.6781.1881.5181.510.51%7,375,530
Jan 23, 202680.9781.3080.8681.1081.100.05%6,542,318
Jan 22, 202681.1781.3280.8381.0681.060.52%7,790,344
Jan 21, 202679.9781.0479.7980.6480.641.15%17,956,164
Jan 20, 202680.1980.5779.6179.7279.72-2.04%12,081,554
Jan 16, 202681.6281.6881.2081.3881.38-0.07%7,483,560
Jan 15, 202681.7381.8381.3481.4481.440.25%8,403,465
Jan 14, 202681.3081.3980.7481.2481.24-0.47%8,672,113
Jan 13, 202681.8481.9081.3581.6281.62-0.22%7,585,632
Jan 12, 202681.2681.9081.2681.8081.800.17%11,433,163
Jan 9, 202681.2581.8081.0981.6681.660.67%7,633,440
Jan 8, 202681.0481.2580.8981.1281.12-0.02%6,639,539
Jan 7, 202681.4481.6581.1181.1481.14-0.33%16,068,359
Jan 6, 202680.9481.4680.9381.4181.410.61%21,487,080
Jan 5, 202680.7981.1280.7780.9280.920.66%10,302,273
Jan 2, 202680.6980.8279.9980.3980.390.21%12,490,967
Dec 31, 202580.8580.8780.2180.2280.22-0.74%6,423,346
Dec 30, 202580.8981.0280.7880.8280.82-0.12%11,360,400
Dec 29, 202580.9081.0980.7280.9280.92-0.37%10,155,700
Dec 26, 202581.2681.3881.1081.2281.22-0.29%9,292,286
Dec 24, 202581.1981.5281.1781.4681.220.34%3,478,374
Dec 23, 202580.7081.2180.7081.1880.940.46%17,078,049
Dec 22, 202580.7180.8780.5580.8180.570.64%35,919,002
Dec 19, 202579.8480.3779.8380.3080.070.90%7,121,701
Dec 18, 202579.7280.0979.4079.5879.350.79%8,433,468
Dec 17, 202580.0080.0678.9678.9678.73-1.14%8,011,521
Dec 16, 202579.9280.1279.4279.8779.64-0.27%10,676,635
Dec 15, 202580.6980.6979.9280.0979.86-0.16%7,667,465
Dec 12, 202580.9981.0579.9180.2279.99-1.05%28,968,736
Dec 11, 202580.6281.0980.2781.0780.830.23%7,541,247
Dec 10, 202580.3081.0980.1680.8880.640.65%8,370,831
Dec 9, 202580.3780.6480.3280.3680.13-0.09%6,339,874
Dec 8, 202580.7880.7980.1980.4380.19-0.29%6,827,704
Dec 5, 202580.6580.9980.5580.6680.420.16%7,402,350
Dec 4, 202580.6380.6480.1780.5380.290.09%17,349,254
Dec 3, 202580.0780.5879.9780.4680.220.35%11,103,185
Dec 2, 202580.2280.4579.9280.1879.950.19%13,856,005
Dec 1, 202579.8780.3679.8680.0379.80-0.45%14,590,776
Nov 28, 202580.1280.4380.0780.3980.150.54%2,746,000
Nov 26, 202579.7280.2079.6379.9679.730.68%7,148,709
Nov 25, 202578.6779.5678.1879.4279.190.86%9,045,775
Nov 24, 202577.9678.8377.8478.7478.511.56%25,927,264
Nov 21, 202577.0678.1776.5777.5377.300.99%15,339,435
Nov 20, 202579.1779.4876.6976.7776.55-1.53%13,553,879
Nov 19, 202577.7478.5177.5077.9677.730.36%8,128,028
Nov 18, 202577.8978.2477.1677.6877.45-0.82%16,446,768
Nov 17, 202578.7979.2577.9178.3278.09-0.92%7,527,970
Nov 14, 202578.2879.4878.0379.0578.82-0.01%7,645,514
Nov 13, 202580.0680.1078.8979.0678.83-1.64%8,011,703
Nov 12, 202580.5780.5880.1280.3880.140.06%5,380,868
Nov 11, 202580.0080.4279.8580.3380.100.21%6,783,140
Nov 10, 202579.6780.2579.4280.1679.931.56%7,052,505
Nov 7, 202578.5778.9477.7878.9378.700.10%7,787,150
Nov 6, 202579.5879.6978.6778.8578.62-1.08%8,652,673
Nov 5, 202579.4180.1079.3279.7179.480.33%5,133,253
Nov 4, 202579.5379.9979.3679.4579.22-1.17%6,593,541
Nov 3, 202580.6780.6879.9980.3980.150.19%7,541,109
Oct 31, 202580.6080.6079.9180.2480.010.30%3,589,425
Oct 30, 202580.4580.6979.9880.0079.77-1.06%13,409,946
Oct 29, 202581.0381.1480.3480.8680.620.05%13,017,734
Oct 28, 202580.8381.0580.5780.8280.580.26%9,940,451
Oct 27, 202580.3280.6580.2580.6180.371.18%5,419,914
Oct 24, 202579.5879.8279.4979.6779.440.84%6,816,350
Oct 23, 202578.6079.1478.5779.0178.780.59%7,990,017
Oct 22, 202579.0679.0678.0378.5578.32-0.53%11,173,317
Oct 21, 202578.9979.1778.8278.9778.74-6,196,072
Oct 20, 202578.5079.0878.5078.9778.741.04%5,714,748
Oct 17, 202577.5878.3177.4378.1677.930.55%17,256,214
Oct 16, 202578.4578.6777.3177.7377.50-0.65%19,336,746
Oct 15, 202578.4578.8477.5278.2478.010.42%9,446,581
Oct 14, 202577.3178.3376.8477.9177.68-0.12%12,231,324
Oct 13, 202577.7278.1877.6278.0077.771.51%8,761,088