Skip to main content
State Street SPDR Portfolio S&P 500 ETF (SPYM)
NYSEARCA: SPYM · Real-Time Price · USD
83.76
-0.41 (-0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
83.85
+0.09 (0.11%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SPYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202683.7883.9183.4983.7683.76-0.49%5,953,654
Apr 27, 202683.9484.2283.8484.1784.170.17%6,692,022
Apr 24, 202683.6684.1083.4684.0384.030.78%7,705,469
Apr 23, 202683.5183.8582.6783.3883.38-0.41%11,401,054
Apr 22, 202683.4683.7583.3783.7283.721.03%7,162,505
Apr 21, 202683.5983.7282.7082.8782.87-0.66%11,076,187
Apr 20, 202683.4283.5683.1183.4283.42-0.19%10,736,004
Apr 17, 202683.1183.8583.0883.5883.581.21%10,910,413
Apr 16, 202682.5282.7282.2182.5882.580.24%9,253,040
Apr 15, 202681.8282.4381.7282.3882.380.78%7,962,572
Apr 14, 202680.9481.7580.9481.7481.741.24%6,464,744
Apr 13, 202679.7380.7779.6580.7480.740.98%8,326,058
Apr 10, 202680.1980.2879.8579.9679.96-0.07%10,441,326
Apr 9, 202679.4280.1779.3180.0280.020.59%10,795,495
Apr 8, 202679.6179.6979.0479.5579.552.53%11,048,616
Apr 7, 202677.2777.6376.6377.5977.590.04%19,107,711
Apr 6, 202677.1977.6377.1677.5677.560.48%14,964,746
Apr 2, 202676.0877.4375.9377.1977.190.09%21,833,239
Apr 1, 202676.9677.5176.8677.1277.120.76%30,826,900
Mar 31, 202675.2176.6875.1076.5476.542.90%30,227,172
Mar 30, 202675.3375.3674.0674.3874.38-0.35%24,469,398
Mar 27, 202675.6275.6374.5274.6474.64-1.69%29,864,326
Mar 26, 202676.7377.0775.9075.9275.92-1.79%10,868,864
Mar 25, 202677.5177.7877.0177.3077.300.56%24,889,221
Mar 24, 202676.6577.3376.5076.8776.87-0.34%31,394,724
Mar 23, 202677.4577.9876.9677.1377.131.05%33,667,495
Mar 20, 202677.2777.2875.8976.3376.33-1.43%19,028,099
Mar 19, 202677.1077.8076.9177.4477.44-0.28%17,359,297
Mar 18, 202678.4578.6077.6277.6677.66-1.36%12,905,050
Mar 17, 202678.9279.1778.6678.7378.730.27%32,161,900
Mar 16, 202678.4578.8778.3178.5278.521.00%23,246,780
Mar 13, 202678.5578.9277.6377.7477.74-0.82%73,446,494
Mar 12, 202678.9779.0378.3678.3878.19-1.52%24,846,673
Mar 11, 202679.7380.0279.2379.5979.39-0.10%15,000,492
Mar 10, 202679.7580.4179.4079.6779.47-0.18%21,972,480
Mar 9, 202678.4180.0077.9579.8179.610.86%26,220,194
Mar 6, 202679.2479.5678.8179.1378.93-1.30%16,565,586
Mar 5, 202680.2680.6779.5080.1779.97-0.56%16,212,412
Mar 4, 202680.2180.8579.9780.6280.420.71%12,263,891
Mar 3, 202679.4380.3278.8080.0579.85-0.89%25,315,048
Mar 2, 202679.8681.0379.7980.7780.570.01%17,799,526
Feb 27, 202680.3780.8280.2280.7680.56-0.46%17,487,088
Feb 26, 202681.5881.5880.5381.1380.93-0.53%16,732,633
Feb 25, 202681.2181.6281.2181.5681.360.83%13,075,959
Feb 24, 202680.2481.0080.0280.8980.690.75%7,907,134
Feb 23, 202680.9381.1880.0680.2980.09-1.01%16,686,490
Feb 20, 202680.2881.1980.2381.1180.910.70%13,513,877
Feb 19, 202680.4780.7480.2080.5580.35-0.25%8,579,830
Feb 18, 202680.4981.0980.3580.7580.550.52%8,135,141
Feb 17, 202680.0380.5979.5280.3380.130.16%11,550,969
Feb 13, 202680.2180.7579.7380.2080.000.05%11,640,247
Feb 12, 202681.7081.8280.0680.1679.96-1.55%13,391,525
Feb 11, 202681.9582.0281.1081.4281.22-0.01%10,380,587
Feb 10, 202681.7781.9681.3881.4381.23-0.27%7,695,947
Feb 9, 202681.1381.8881.0081.6581.450.47%19,580,362
Feb 6, 202680.1981.4680.1281.2781.071.96%10,100,079
Feb 5, 202680.1280.4479.5279.7179.51-1.28%13,653,343
Feb 4, 202681.2381.3580.2280.7480.54-0.48%17,707,976
Feb 3, 202681.9382.0180.4981.1380.93-0.87%9,815,716
Feb 2, 202681.1482.0181.1281.8481.640.54%8,184,896
Jan 30, 202681.3981.6880.8581.4081.20-0.31%8,101,716
Jan 29, 202681.9382.0180.5881.6581.45-0.22%7,825,295
Jan 28, 202682.0282.1181.6681.8381.63-0.02%10,080,560
Jan 27, 202681.6881.9681.6181.8581.650.42%5,593,445
Jan 26, 202681.2581.6781.1881.5181.310.51%7,388,620
Jan 23, 202680.9781.3080.8681.1080.900.05%6,556,644
Jan 22, 202681.1781.3280.8381.0680.860.52%7,805,053
Jan 21, 202679.9781.0479.7980.6480.441.15%17,975,812
Jan 20, 202680.1980.5779.6179.7279.52-2.04%16,440,877
Jan 16, 202681.6281.6881.2081.3881.18-0.07%7,494,673
Jan 15, 202681.7381.8381.3481.4481.240.25%8,417,057
Jan 14, 202681.3081.3980.7481.2481.04-0.47%8,692,765
Jan 13, 202681.8481.9081.3581.6281.42-0.22%13,722,019
Jan 12, 202681.2681.9081.2681.8081.600.17%11,456,859
Jan 9, 202681.2581.8081.0981.6681.460.67%7,640,794
Jan 8, 202681.0481.2580.8981.1280.92-0.02%6,645,483
Jan 7, 202681.4481.6581.1181.1480.94-0.33%16,068,359
Jan 6, 202680.9481.4680.9381.4181.210.61%21,487,080
Jan 5, 202680.7981.1280.7780.9280.720.66%10,302,273
Jan 2, 202680.6980.8279.9980.3980.190.21%12,490,967
Dec 31, 202580.8580.8780.2180.2280.02-0.74%6,423,346
Dec 30, 202580.8981.0280.7880.8280.62-0.12%11,360,400
Dec 29, 202580.9081.0980.7280.9280.72-0.37%10,155,700
Dec 26, 202581.2681.3881.1081.2281.02-0.29%9,292,286
Dec 24, 202581.1981.5281.1781.4681.020.34%3,478,374
Dec 23, 202580.7081.2180.7081.1880.740.46%17,078,049
Dec 22, 202580.7180.8780.5580.8180.370.64%35,919,002
Dec 19, 202579.8480.3779.8380.3079.870.90%7,121,701
Dec 18, 202579.7280.0979.4079.5879.150.79%8,433,468
Dec 17, 202580.0080.0678.9678.9678.53-1.14%8,011,521
Dec 16, 202579.9280.1279.4279.8779.44-0.27%10,676,635
Dec 15, 202580.6980.6979.9280.0979.66-0.16%7,667,465
Dec 12, 202580.9981.0579.9180.2279.79-1.05%28,968,736
Dec 11, 202580.6281.0980.2781.0780.630.23%7,541,247
Dec 10, 202580.3081.0980.1680.8880.440.65%8,370,831
Dec 9, 202580.3780.6480.3280.3679.93-0.09%6,339,874
Dec 8, 202580.7880.7980.1980.4380.00-0.29%6,827,704
Dec 5, 202580.6580.9980.5580.6680.220.16%7,402,350
Dec 4, 202580.6380.6480.1780.5380.100.09%17,349,254
Dec 3, 202580.0780.5879.9780.4680.030.35%11,103,185