State Street SPDR Portfolio S&P 500 ETF (SPYM)
NYSEARCA: SPYM · Real-Time Price · USD
85.76
-0.55 (-0.64%)
At close: Jun 26, 2026, 4:00 PM EDT
86.10
+0.34 (0.40%)
After-hours: Jun 26, 2026, 8:00 PM EDT
SPYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 85.79 | 86.68 | 85.56 | 85.76 | 85.76 | -0.64% | 7,941,861 |
| Jun 25, 2026 | 86.96 | 87.01 | 85.88 | 86.31 | 86.31 | 0.06% | 7,480,292 |
| Jun 24, 2026 | 86.52 | 87.09 | 86.02 | 86.26 | 86.26 | -0.10% | 16,604,689 |
| Jun 23, 2026 | 86.34 | 87.04 | 86.18 | 86.35 | 86.35 | -1.44% | 10,005,471 |
| Jun 22, 2026 | 87.99 | 88.28 | 87.46 | 87.61 | 87.61 | -0.32% | 7,697,695 |
| Jun 18, 2026 | 88.00 | 88.06 | 87.56 | 87.89 | 87.89 | 1.02% | 9,973,124 |
| Jun 17, 2026 | 88.19 | 88.31 | 86.79 | 87.00 | 87.00 | -1.24% | 11,236,731 |
| Jun 16, 2026 | 88.60 | 88.68 | 88.04 | 88.09 | 88.09 | -0.56% | 29,605,405 |
| Jun 15, 2026 | 88.25 | 88.83 | 88.25 | 88.59 | 88.59 | 1.76% | 21,856,723 |
| Jun 12, 2026 | 86.94 | 87.39 | 86.30 | 87.06 | 87.06 | 0.53% | 53,041,732 |
| Jun 11, 2026 | 85.80 | 87.11 | 85.28 | 86.84 | 86.60 | 1.69% | 34,761,766 |
| Jun 10, 2026 | 86.34 | 86.91 | 85.38 | 85.40 | 85.16 | -1.57% | 30,548,744 |
| Jun 9, 2026 | 87.55 | 87.92 | 85.06 | 86.76 | 86.52 | -0.30% | 22,392,789 |
| Jun 8, 2026 | 87.51 | 87.74 | 86.89 | 87.02 | 86.78 | 0.24% | 8,858,898 |
| Jun 5, 2026 | 88.56 | 88.61 | 86.59 | 86.81 | 86.57 | -2.58% | 11,626,937 |
| Jun 4, 2026 | 88.53 | 89.27 | 88.46 | 89.11 | 88.86 | 0.34% | 8,332,265 |
| Jun 3, 2026 | 89.25 | 89.32 | 88.71 | 88.81 | 88.57 | -0.66% | 9,122,368 |
| Jun 2, 2026 | 89.12 | 89.52 | 89.09 | 89.40 | 89.15 | 0.12% | 6,869,684 |
| Jun 1, 2026 | 88.93 | 89.50 | 88.85 | 89.29 | 89.04 | 0.27% | 11,927,623 |
| May 29, 2026 | 88.97 | 89.24 | 88.84 | 89.05 | 88.80 | 0.24% | 11,352,425 |
| May 28, 2026 | 88.32 | 88.90 | 88.20 | 88.84 | 88.60 | 0.55% | 21,539,923 |
| May 27, 2026 | 88.38 | 88.45 | 88.08 | 88.35 | 88.11 | 0.01% | 6,322,335 |
| May 26, 2026 | 88.28 | 88.54 | 88.10 | 88.34 | 88.10 | 0.67% | 6,786,312 |
| May 22, 2026 | 87.86 | 88.16 | 87.65 | 87.75 | 87.51 | 0.38% | 11,187,052 |
| May 21, 2026 | 86.95 | 87.67 | 86.78 | 87.42 | 87.18 | 0.18% | 10,841,580 |
| May 20, 2026 | 86.60 | 87.32 | 86.39 | 87.26 | 87.02 | 1.05% | 7,723,172 |
| May 19, 2026 | 86.49 | 86.83 | 86.11 | 86.35 | 86.11 | -0.68% | 9,720,291 |
| May 18, 2026 | 87.09 | 87.27 | 86.33 | 86.94 | 86.70 | -0.06% | 10,561,950 |
| May 15, 2026 | 87.32 | 87.52 | 86.87 | 86.99 | 86.75 | -1.20% | 7,877,234 |
| May 14, 2026 | 87.53 | 88.23 | 87.53 | 88.05 | 87.81 | 0.78% | 5,353,879 |
| May 13, 2026 | 86.93 | 87.56 | 86.58 | 87.37 | 87.13 | 0.54% | 5,773,838 |
| May 12, 2026 | 86.72 | 86.97 | 86.14 | 86.90 | 86.66 | -0.14% | 7,051,774 |
| May 11, 2026 | 86.70 | 87.20 | 86.68 | 87.02 | 86.78 | 0.23% | 6,539,180 |
| May 8, 2026 | 86.52 | 86.87 | 86.47 | 86.82 | 86.58 | 0.84% | 8,146,264 |
| May 7, 2026 | 86.53 | 86.65 | 85.90 | 86.10 | 85.86 | -0.31% | 9,380,594 |
| May 6, 2026 | 85.70 | 86.47 | 85.68 | 86.37 | 86.13 | 1.39% | 7,365,237 |
| May 5, 2026 | 84.95 | 85.34 | 84.92 | 85.19 | 84.96 | 0.78% | 6,520,161 |
| May 4, 2026 | 84.75 | 85.00 | 84.17 | 84.53 | 84.30 | -0.35% | 7,568,282 |
| May 1, 2026 | 84.91 | 85.32 | 84.81 | 84.83 | 84.60 | 0.32% | 8,063,583 |
| Apr 30, 2026 | 84.10 | 84.71 | 83.63 | 84.56 | 84.33 | 0.96% | 8,234,191 |
| Apr 29, 2026 | 83.69 | 83.83 | 83.38 | 83.76 | 83.53 | - | 6,887,030 |
| Apr 28, 2026 | 83.78 | 83.91 | 83.49 | 83.76 | 83.53 | -0.49% | 5,979,011 |
| Apr 27, 2026 | 83.94 | 84.22 | 83.84 | 84.17 | 83.94 | 0.17% | 6,718,909 |
| Apr 24, 2026 | 83.66 | 84.10 | 83.46 | 84.03 | 83.80 | 0.78% | 7,851,683 |
| Apr 23, 2026 | 83.51 | 83.85 | 82.67 | 83.38 | 83.15 | -0.41% | 11,448,075 |
| Apr 22, 2026 | 83.46 | 83.75 | 83.37 | 83.72 | 83.49 | 1.03% | 7,223,804 |
| Apr 21, 2026 | 83.59 | 83.72 | 82.70 | 82.87 | 82.64 | -0.66% | 11,179,464 |
| Apr 20, 2026 | 83.42 | 83.56 | 83.11 | 83.42 | 83.19 | -0.19% | 10,768,557 |
| Apr 17, 2026 | 83.11 | 83.85 | 83.08 | 83.58 | 83.35 | 1.21% | 10,929,009 |
| Apr 16, 2026 | 82.52 | 82.72 | 82.21 | 82.58 | 82.35 | 0.24% | 9,270,912 |
| Apr 15, 2026 | 81.82 | 82.43 | 81.72 | 82.38 | 82.15 | 0.78% | 8,012,673 |
| Apr 14, 2026 | 80.94 | 81.75 | 80.94 | 81.74 | 81.51 | 1.24% | 6,537,062 |
| Apr 13, 2026 | 79.73 | 80.77 | 79.65 | 80.74 | 80.52 | 0.98% | 8,383,634 |
| Apr 10, 2026 | 80.19 | 80.28 | 79.85 | 79.96 | 79.74 | -0.07% | 10,515,853 |
| Apr 9, 2026 | 79.42 | 80.17 | 79.31 | 80.02 | 79.80 | 0.59% | 10,887,247 |
| Apr 8, 2026 | 79.61 | 79.69 | 79.04 | 79.55 | 79.33 | 2.53% | 15,514,658 |
| Apr 7, 2026 | 77.27 | 77.63 | 76.63 | 77.59 | 77.38 | 0.04% | 20,403,668 |
| Apr 6, 2026 | 77.19 | 77.63 | 77.16 | 77.56 | 77.35 | 0.48% | 15,085,567 |
| Apr 2, 2026 | 76.08 | 77.43 | 75.93 | 77.19 | 76.98 | 0.09% | 21,992,237 |
| Apr 1, 2026 | 76.96 | 77.51 | 76.86 | 77.12 | 76.91 | 0.76% | 31,104,282 |
| Mar 31, 2026 | 75.21 | 76.68 | 75.10 | 76.54 | 76.33 | 2.90% | 30,834,291 |
| Mar 30, 2026 | 75.33 | 75.36 | 74.06 | 74.38 | 74.18 | -0.35% | 24,690,912 |
| Mar 27, 2026 | 75.62 | 75.63 | 74.52 | 74.64 | 74.43 | -1.69% | 30,031,317 |
| Mar 26, 2026 | 76.73 | 77.07 | 75.90 | 75.92 | 75.71 | -1.79% | 10,907,482 |
| Mar 25, 2026 | 77.51 | 77.78 | 77.01 | 77.30 | 77.09 | 0.56% | 25,350,474 |
| Mar 24, 2026 | 76.65 | 77.33 | 76.50 | 76.87 | 76.66 | -0.34% | 31,561,260 |
| Mar 23, 2026 | 77.45 | 77.98 | 76.96 | 77.13 | 76.92 | 1.05% | 33,688,840 |
| Mar 20, 2026 | 77.27 | 77.28 | 75.89 | 76.33 | 76.12 | -1.43% | 19,092,457 |
| Mar 19, 2026 | 77.10 | 77.80 | 76.91 | 77.44 | 77.23 | -0.28% | 17,567,144 |
| Mar 18, 2026 | 78.45 | 78.60 | 77.62 | 77.66 | 77.45 | -1.36% | 13,371,756 |
| Mar 17, 2026 | 78.92 | 79.17 | 78.66 | 78.73 | 78.51 | 0.27% | 36,538,314 |
| Mar 16, 2026 | 78.45 | 78.87 | 78.31 | 78.52 | 78.30 | 1.00% | 23,261,453 |
| Mar 13, 2026 | 78.55 | 78.92 | 77.63 | 77.74 | 77.53 | -0.57% | 73,446,494 |
| Mar 12, 2026 | 78.97 | 79.03 | 78.36 | 78.38 | 77.97 | -1.52% | 24,846,673 |
| Mar 11, 2026 | 79.73 | 80.02 | 79.23 | 79.59 | 79.17 | -0.10% | 15,000,492 |
| Mar 10, 2026 | 79.75 | 80.41 | 79.40 | 79.67 | 79.25 | -0.18% | 21,972,480 |
| Mar 9, 2026 | 78.41 | 80.00 | 77.95 | 79.81 | 79.39 | 0.86% | 26,220,194 |
| Mar 6, 2026 | 79.24 | 79.56 | 78.81 | 79.13 | 78.72 | -1.30% | 16,565,586 |
| Mar 5, 2026 | 80.26 | 80.67 | 79.50 | 80.17 | 79.75 | -0.56% | 16,212,412 |
| Mar 4, 2026 | 80.21 | 80.85 | 79.97 | 80.62 | 80.20 | 0.71% | 12,263,891 |
| Mar 3, 2026 | 79.43 | 80.32 | 78.80 | 80.05 | 79.63 | -0.89% | 25,315,048 |
| Mar 2, 2026 | 79.86 | 81.03 | 79.79 | 80.77 | 80.35 | 0.01% | 17,799,526 |
| Feb 27, 2026 | 80.37 | 80.82 | 80.22 | 80.76 | 80.34 | -0.46% | 17,487,088 |
| Feb 26, 2026 | 81.58 | 81.58 | 80.53 | 81.13 | 80.71 | -0.53% | 16,732,633 |
| Feb 25, 2026 | 81.21 | 81.62 | 81.21 | 81.56 | 81.13 | 0.83% | 13,075,959 |
| Feb 24, 2026 | 80.24 | 81.00 | 80.02 | 80.89 | 80.47 | 0.75% | 7,907,134 |
| Feb 23, 2026 | 80.93 | 81.18 | 80.06 | 80.29 | 79.87 | -1.01% | 16,686,490 |
| Feb 20, 2026 | 80.28 | 81.19 | 80.23 | 81.11 | 80.69 | 0.70% | 13,513,877 |
| Feb 19, 2026 | 80.47 | 80.74 | 80.20 | 80.55 | 80.13 | -0.25% | 8,579,830 |
| Feb 18, 2026 | 80.49 | 81.09 | 80.35 | 80.75 | 80.33 | 0.52% | 8,135,141 |
| Feb 17, 2026 | 80.03 | 80.59 | 79.52 | 80.33 | 79.91 | 0.16% | 11,550,969 |
| Feb 13, 2026 | 80.21 | 80.75 | 79.73 | 80.20 | 79.78 | 0.05% | 11,640,247 |
| Feb 12, 2026 | 81.70 | 81.82 | 80.06 | 80.16 | 79.74 | -1.55% | 13,391,525 |
| Feb 11, 2026 | 81.95 | 82.02 | 81.10 | 81.42 | 80.99 | -0.01% | 10,380,587 |
| Feb 10, 2026 | 81.77 | 81.96 | 81.38 | 81.43 | 81.00 | -0.27% | 7,695,947 |
| Feb 9, 2026 | 81.13 | 81.88 | 81.00 | 81.65 | 81.22 | 0.47% | 19,580,362 |
| Feb 6, 2026 | 80.19 | 81.46 | 80.12 | 81.27 | 80.85 | 1.96% | 10,100,079 |
| Feb 5, 2026 | 80.12 | 80.44 | 79.52 | 79.71 | 79.29 | -1.28% | 13,653,343 |
| Feb 4, 2026 | 81.23 | 81.35 | 80.22 | 80.74 | 80.32 | -0.48% | 17,707,976 |
| Feb 3, 2026 | 81.93 | 82.01 | 80.49 | 81.13 | 80.71 | -0.87% | 9,815,716 |