SPYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	79.84	80.37	79.83	80.30	80.30	0.90%	7,107,602
Dec 18, 2025	79.72	80.09	79.40	79.58	79.58	0.79%	8,431,669
Dec 17, 2025	80.00	80.06	78.96	78.96	78.96	-1.14%	8,011,521
Dec 16, 2025	79.92	80.12	79.42	79.87	79.87	-0.27%	10,676,635
Dec 15, 2025	80.69	80.69	79.92	80.09	80.09	-0.16%	7,667,465
Dec 12, 2025	80.99	81.05	79.91	80.22	80.22	-1.05%	28,968,736
Dec 11, 2025	80.62	81.09	80.27	81.07	81.07	0.23%	7,541,247
Dec 10, 2025	80.30	81.09	80.16	80.88	80.88	0.65%	8,370,831
Dec 9, 2025	80.37	80.64	80.32	80.36	80.36	-0.09%	6,339,874
Dec 8, 2025	80.78	80.79	80.19	80.43	80.43	-0.29%	6,827,704
Dec 5, 2025	80.65	80.99	80.55	80.66	80.66	0.16%	7,402,350
Dec 4, 2025	80.63	80.64	80.17	80.53	80.53	0.09%	17,349,254
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