State Street SPDR Portfolio S&P 500 ETF (SPYM)
NYSEARCA: SPYM · Real-Time Price · USD
80.66
+0.13 (0.16%)
At close: Dec 5, 2025, 4:00 PM EST
80.70
+0.04 (0.05%)
After-hours: Dec 5, 2025, 8:00 PM EST
SPYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.65 | 80.99 | 80.55 | 80.66 | 80.66 | 0.16% | 7,390,194 |
| Dec 4, 2025 | 80.63 | 80.64 | 80.17 | 80.53 | 80.53 | 0.09% | 17,343,440 |
| Dec 3, 2025 | 80.07 | 80.58 | 79.97 | 80.46 | 80.46 | 0.35% | 11,103,185 |
| Dec 2, 2025 | 80.22 | 80.45 | 79.92 | 80.18 | 80.18 | 0.19% | 13,856,005 |
| Dec 1, 2025 | 79.87 | 80.36 | 79.86 | 80.03 | 80.03 | -0.45% | 14,590,776 |
| Nov 28, 2025 | 80.12 | 80.43 | 80.07 | 80.39 | 80.39 | 0.54% | 2,746,000 |
| Nov 26, 2025 | 79.72 | 80.20 | 79.63 | 79.96 | 79.96 | 0.68% | 7,148,709 |
| Nov 25, 2025 | 78.67 | 79.56 | 78.18 | 79.42 | 79.42 | 0.86% | 9,045,775 |
| Nov 24, 2025 | 77.96 | 78.83 | 77.84 | 78.74 | 78.74 | 1.56% | 25,927,264 |
| Nov 21, 2025 | 77.06 | 78.17 | 76.57 | 77.53 | 77.53 | 0.99% | 15,339,435 |
| Nov 20, 2025 | 79.17 | 79.48 | 76.69 | 76.77 | 76.77 | -1.53% | 13,553,879 |
| Nov 19, 2025 | 77.74 | 78.51 | 77.50 | 77.96 | 77.96 | 0.36% | 8,128,028 |
| Nov 18, 2025 | 77.89 | 78.24 | 77.16 | 77.68 | 77.68 | -0.82% | 16,446,768 |
| Nov 17, 2025 | 78.79 | 79.25 | 77.91 | 78.32 | 78.32 | -0.92% | 7,527,970 |
| Nov 14, 2025 | 78.28 | 79.48 | 78.03 | 79.05 | 79.05 | -0.01% | 7,645,514 |
| Nov 13, 2025 | 80.06 | 80.10 | 78.89 | 79.06 | 79.06 | -1.64% | 8,011,703 |
| Nov 12, 2025 | 80.57 | 80.58 | 80.12 | 80.38 | 80.38 | 0.06% | 5,380,868 |
| Nov 11, 2025 | 80.00 | 80.42 | 79.85 | 80.33 | 80.33 | 0.21% | 6,783,140 |
| Nov 10, 2025 | 79.67 | 80.25 | 79.42 | 80.16 | 80.16 | 1.56% | 7,052,505 |
| Nov 7, 2025 | 78.57 | 78.94 | 77.78 | 78.93 | 78.93 | 0.10% | 7,787,150 |
| Nov 6, 2025 | 79.58 | 79.69 | 78.67 | 78.85 | 78.85 | -1.08% | 8,652,673 |
| Nov 5, 2025 | 79.41 | 80.10 | 79.32 | 79.71 | 79.71 | 0.33% | 5,133,253 |
| Nov 4, 2025 | 79.53 | 79.99 | 79.36 | 79.45 | 79.45 | -1.17% | 6,593,541 |
| Nov 3, 2025 | 80.67 | 80.68 | 79.99 | 80.39 | 80.39 | 0.19% | 7,541,109 |
| Oct 31, 2025 | 80.60 | 80.60 | 79.91 | 80.24 | 80.24 | 0.30% | 3,589,425 |
| Oct 30, 2025 | 80.45 | 80.69 | 79.98 | 80.00 | 80.00 | -1.06% | 13,409,946 |
| Oct 29, 2025 | 81.03 | 81.14 | 80.34 | 80.86 | 80.86 | 0.05% | 13,017,734 |
| Oct 28, 2025 | 80.83 | 81.05 | 80.57 | 80.82 | 80.82 | 0.26% | 9,940,451 |
| Oct 27, 2025 | 80.32 | 80.65 | 80.25 | 80.61 | 80.61 | 1.18% | 5,419,914 |
| Oct 24, 2025 | 79.58 | 79.82 | 79.49 | 79.67 | 79.67 | 0.84% | 6,816,350 |
| Oct 23, 2025 | 78.60 | 79.14 | 78.57 | 79.01 | 79.01 | 0.59% | 7,990,017 |
| Oct 22, 2025 | 79.06 | 79.06 | 78.03 | 78.55 | 78.55 | -0.53% | 11,173,317 |
| Oct 21, 2025 | 78.99 | 79.17 | 78.82 | 78.97 | 78.97 | - | 6,196,072 |
| Oct 20, 2025 | 78.50 | 79.08 | 78.50 | 78.97 | 78.97 | 1.04% | 5,714,748 |
| Oct 17, 2025 | 77.58 | 78.31 | 77.43 | 78.16 | 78.16 | 0.55% | 17,256,214 |
| Oct 16, 2025 | 78.45 | 78.67 | 77.31 | 77.73 | 77.73 | -0.65% | 19,336,746 |
| Oct 15, 2025 | 78.45 | 78.84 | 77.52 | 78.24 | 78.24 | 0.42% | 9,446,581 |
| Oct 14, 2025 | 77.31 | 78.33 | 76.84 | 77.91 | 77.91 | -0.12% | 12,231,324 |
| Oct 13, 2025 | 77.72 | 78.18 | 77.62 | 78.00 | 78.00 | 1.51% | 8,761,088 |
| Oct 10, 2025 | 79.07 | 79.28 | 76.79 | 76.84 | 76.84 | -2.68% | 19,456,032 |
| Oct 9, 2025 | 79.23 | 79.28 | 78.73 | 78.96 | 78.96 | -0.28% | 5,709,715 |
| Oct 8, 2025 | 78.86 | 79.19 | 78.76 | 79.18 | 79.18 | 0.58% | 5,219,087 |
| Oct 7, 2025 | 79.12 | 79.17 | 78.54 | 78.72 | 78.72 | -0.37% | 18,296,674 |
| Oct 6, 2025 | 79.01 | 79.11 | 78.75 | 79.01 | 79.01 | 0.36% | 5,961,871 |
| Oct 3, 2025 | 78.82 | 79.13 | 78.60 | 78.73 | 78.73 | 0.01% | 9,134,177 |
| Oct 2, 2025 | 78.86 | 78.88 | 78.43 | 78.72 | 78.72 | 0.11% | 11,040,265 |
| Oct 1, 2025 | 78.01 | 78.74 | 78.00 | 78.63 | 78.63 | 0.37% | 11,770,392 |
| Sep 30, 2025 | 77.99 | 78.42 | 77.83 | 78.34 | 78.34 | 0.35% | 6,086,398 |
| Sep 29, 2025 | 78.16 | 78.25 | 77.86 | 78.07 | 78.07 | 0.28% | 6,601,697 |
| Sep 26, 2025 | 77.59 | 77.92 | 77.40 | 77.85 | 77.85 | 0.27% | 7,538,643 |
| Sep 25, 2025 | 77.64 | 77.80 | 77.22 | 77.64 | 77.40 | -0.46% | 6,968,865 |
| Sep 24, 2025 | 78.40 | 78.41 | 77.83 | 78.00 | 77.76 | -0.34% | 18,816,696 |
| Sep 23, 2025 | 78.67 | 78.74 | 78.11 | 78.27 | 78.03 | -0.52% | 13,251,263 |
| Sep 22, 2025 | 78.13 | 78.74 | 78.13 | 78.68 | 78.44 | 0.49% | 9,015,183 |
| Sep 19, 2025 | 78.15 | 78.40 | 77.92 | 78.30 | 78.06 | 0.49% | 18,159,613 |
| Sep 18, 2025 | 77.89 | 78.24 | 77.70 | 77.92 | 77.68 | 0.46% | 8,393,989 |
| Sep 17, 2025 | 77.67 | 77.86 | 76.99 | 77.56 | 77.32 | -0.13% | 8,830,992 |
| Sep 16, 2025 | 77.84 | 77.87 | 77.57 | 77.66 | 77.42 | -0.12% | 7,476,907 |
| Sep 15, 2025 | 77.62 | 77.79 | 77.59 | 77.75 | 77.51 | 0.52% | 13,779,158 |
| Sep 12, 2025 | 77.38 | 77.55 | 77.30 | 77.35 | 77.11 | -0.03% | 5,851,236 |
| Sep 11, 2025 | 76.97 | 77.46 | 76.91 | 77.37 | 77.13 | 0.81% | 8,949,213 |
| Sep 10, 2025 | 76.91 | 77.02 | 76.55 | 76.75 | 76.51 | 0.30% | 6,473,529 |
| Sep 9, 2025 | 76.37 | 76.58 | 76.15 | 76.52 | 76.29 | 0.22% | 6,444,409 |
| Sep 8, 2025 | 76.32 | 76.46 | 76.16 | 76.35 | 76.12 | 0.26% | 8,104,335 |
| Sep 5, 2025 | 76.66 | 76.74 | 75.70 | 76.15 | 75.92 | -0.29% | 10,020,609 |
| Sep 4, 2025 | 75.82 | 76.37 | 75.71 | 76.37 | 76.14 | 0.85% | 8,641,199 |
| Sep 3, 2025 | 75.62 | 75.80 | 75.36 | 75.73 | 75.50 | 0.52% | 12,934,372 |
| Sep 2, 2025 | 75.00 | 75.35 | 74.71 | 75.34 | 75.11 | -0.74% | 12,251,556 |
| Aug 29, 2025 | 76.18 | 76.21 | 75.68 | 75.90 | 75.67 | -0.60% | 9,762,489 |
| Aug 28, 2025 | 76.16 | 76.42 | 75.94 | 76.36 | 76.13 | 0.35% | 9,879,752 |
| Aug 27, 2025 | 75.84 | 76.17 | 75.83 | 76.09 | 75.86 | 0.24% | 8,880,753 |
| Aug 26, 2025 | 75.56 | 75.95 | 75.48 | 75.91 | 75.68 | 0.41% | 9,712,042 |
| Aug 25, 2025 | 75.78 | 75.92 | 75.59 | 75.60 | 75.37 | -0.41% | 8,281,129 |
| Aug 22, 2025 | 75.04 | 76.07 | 74.98 | 75.91 | 75.68 | 1.52% | 6,186,552 |
| Aug 21, 2025 | 74.85 | 75.06 | 74.57 | 74.77 | 74.54 | -0.40% | 7,924,460 |
| Aug 20, 2025 | 75.23 | 75.25 | 74.47 | 75.07 | 74.84 | -0.27% | 9,371,465 |
| Aug 19, 2025 | 75.67 | 75.78 | 75.13 | 75.27 | 75.04 | -0.55% | 6,596,672 |
| Aug 18, 2025 | 75.64 | 75.77 | 75.55 | 75.69 | 75.46 | -0.03% | 7,860,977 |
| Aug 15, 2025 | 76.01 | 76.01 | 75.60 | 75.71 | 75.48 | -0.22% | 6,154,042 |
| Aug 14, 2025 | 75.63 | 75.96 | 75.57 | 75.88 | 75.65 | 0.03% | 5,374,583 |
| Aug 13, 2025 | 75.88 | 76.03 | 75.62 | 75.86 | 75.63 | 0.32% | 6,822,683 |
| Aug 12, 2025 | 75.10 | 75.64 | 74.92 | 75.62 | 75.39 | 1.10% | 7,754,654 |
| Aug 11, 2025 | 75.00 | 75.17 | 74.67 | 74.80 | 74.57 | -0.21% | 7,613,090 |
| Aug 8, 2025 | 74.60 | 75.02 | 74.57 | 74.96 | 74.73 | 0.77% | 5,185,286 |
| Aug 7, 2025 | 74.85 | 74.94 | 74.01 | 74.39 | 74.16 | -0.07% | 7,119,031 |
| Aug 6, 2025 | 74.01 | 74.52 | 73.90 | 74.44 | 74.21 | 0.74% | 13,983,922 |
| Aug 5, 2025 | 74.33 | 74.42 | 73.77 | 73.89 | 73.66 | -0.48% | 7,194,312 |
| Aug 4, 2025 | 73.60 | 74.26 | 73.60 | 74.25 | 74.02 | 1.50% | 5,849,563 |
| Aug 1, 2025 | 73.67 | 73.68 | 72.86 | 73.15 | 72.93 | -1.60% | 11,786,514 |
| Jul 31, 2025 | 75.23 | 75.28 | 74.21 | 74.34 | 74.11 | -0.42% | 8,290,093 |
| Jul 30, 2025 | 74.82 | 75.02 | 74.30 | 74.65 | 74.42 | -0.12% | 7,688,129 |
| Jul 29, 2025 | 75.10 | 75.13 | 74.63 | 74.74 | 74.51 | -0.25% | 7,606,651 |
| Jul 28, 2025 | 75.01 | 75.06 | 74.77 | 74.93 | 74.70 | - | 5,370,539 |
| Jul 25, 2025 | 74.72 | 75.01 | 74.69 | 74.93 | 74.70 | 0.38% | 4,422,520 |
| Jul 24, 2025 | 74.66 | 74.83 | 74.59 | 74.65 | 74.42 | 0.08% | 11,271,444 |
| Jul 23, 2025 | 74.30 | 74.61 | 74.09 | 74.59 | 74.36 | 0.82% | 9,341,855 |
| Jul 22, 2025 | 74.01 | 74.07 | 73.67 | 73.98 | 73.75 | 0.03% | 6,862,877 |
| Jul 21, 2025 | 73.97 | 74.30 | 73.92 | 73.96 | 73.73 | 0.16% | 4,530,878 |
| Jul 18, 2025 | 74.03 | 74.03 | 73.70 | 73.84 | 73.61 | -0.03% | 6,533,044 |
| Jul 17, 2025 | 73.45 | 73.93 | 73.44 | 73.86 | 73.63 | 0.59% | 5,302,795 |