Skip to main content
logo
State Street SPDR Portfolio S&P 500 ETF (SPYM)
NYSEARCA: SPYM · Real-Time Price · USD
80.42
-0.69 (-0.85%)
Feb 23, 2026, 1:30 PM EST - Market open

SPYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202680.9381.1880.0680.15--1.18%8,327,697
Feb 20, 202680.2881.1980.2381.1181.110.70%13,249,746
Feb 19, 202680.4780.7480.2080.5580.55-0.25%8,320,979
Feb 18, 202680.4981.0980.3580.7580.750.52%7,907,952
Feb 17, 202680.0380.5979.5280.3380.330.16%11,539,552
Feb 13, 202680.2180.7579.7380.2080.200.05%11,498,782
Feb 12, 202681.7081.8280.0680.1680.16-1.55%13,349,636
Feb 11, 202681.9582.0281.1081.4281.42-0.01%10,151,703
Feb 10, 202681.7781.9681.3881.4381.43-0.27%7,528,881
Feb 9, 202681.1381.8881.0081.6581.650.47%19,384,293
Feb 6, 202680.1981.4680.1281.2781.271.96%10,077,065
Feb 5, 202680.1280.4479.5279.7179.71-1.28%13,551,293
Feb 4, 202681.2381.3580.2280.7480.74-0.48%17,341,595
Feb 3, 202681.9382.0180.4981.1381.13-0.87%9,776,190
Feb 2, 202681.1482.0181.1281.8481.840.54%7,711,878
Jan 30, 202681.3981.6880.8581.4081.40-0.31%7,769,690
Jan 29, 202681.9382.0180.5881.6581.65-0.22%7,802,971
Jan 28, 202682.0282.1181.6681.8381.83-0.02%10,053,577
Jan 27, 202681.6881.9681.6181.8581.850.42%5,438,110
Jan 26, 202681.2581.6781.1881.5181.510.51%7,375,530
Jan 23, 202680.9781.3080.8681.1081.100.05%6,542,318
Jan 22, 202681.1781.3280.8381.0681.060.52%7,790,344
Jan 21, 202679.9781.0479.7980.6480.641.15%17,956,164
Jan 20, 202680.1980.5779.6179.7279.72-2.04%12,081,554
Jan 16, 202681.6281.6881.2081.3881.38-0.07%7,483,560
Jan 15, 202681.7381.8381.3481.4481.440.25%8,403,465
Jan 14, 202681.3081.3980.7481.2481.24-0.47%8,672,113
Jan 13, 202681.8481.9081.3581.6281.62-0.22%7,585,632
Jan 12, 202681.2681.9081.2681.8081.800.17%11,433,163
Jan 9, 202681.2581.8081.0981.6681.660.67%7,633,440
Jan 8, 202681.0481.2580.8981.1281.12-0.02%6,639,539
Jan 7, 202681.4481.6581.1181.1481.14-0.33%16,068,359
Jan 6, 202680.9481.4680.9381.4181.410.61%21,487,080
Jan 5, 202680.7981.1280.7780.9280.920.66%10,302,273
Jan 2, 202680.6980.8279.9980.3980.390.21%12,490,967
Dec 31, 202580.8580.8780.2180.2280.22-0.74%6,423,346
Dec 30, 202580.8981.0280.7880.8280.82-0.12%11,360,400
Dec 29, 202580.9081.0980.7280.9280.92-0.37%10,155,700
Dec 26, 202581.2681.3881.1081.2281.22-0.29%9,292,286
Dec 24, 202581.1981.5281.1781.4681.220.34%3,478,374
Dec 23, 202580.7081.2180.7081.1880.940.46%17,078,049
Dec 22, 202580.7180.8780.5580.8180.570.64%35,919,002
Dec 19, 202579.8480.3779.8380.3080.070.90%7,121,701
Dec 18, 202579.7280.0979.4079.5879.350.79%8,433,468
Dec 17, 202580.0080.0678.9678.9678.73-1.14%8,011,521
Dec 16, 202579.9280.1279.4279.8779.64-0.27%10,676,635
Dec 15, 202580.6980.6979.9280.0979.86-0.16%7,667,465
Dec 12, 202580.9981.0579.9180.2279.99-1.05%28,968,736
Dec 11, 202580.6281.0980.2781.0780.830.23%7,541,247
Dec 10, 202580.3081.0980.1680.8880.640.65%8,370,831