State Street SPDR Portfolio S&P 500 ETF (SPYM)

SPYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	80.12	80.43	80.07	80.39	80.39	0.54%	2,736,267
Nov 26, 2025	79.72	80.20	79.63	79.96	79.96	0.68%	7,122,836
Nov 25, 2025	78.67	79.56	78.18	79.42	79.42	0.86%	8,895,047
Nov 24, 2025	77.96	78.83	77.84	78.74	78.74	1.56%	25,915,396
Nov 21, 2025	77.06	78.17	76.57	77.53	77.53	0.99%	15,286,559
Nov 20, 2025	79.17	79.48	76.69	76.77	76.77	-1.53%	13,521,563
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.