Skip to main content
logo
State Street SPDR Portfolio S&P 500 ETF (SPYM)
NYSEARCA: SPYM · Real-Time Price · USD
78.52
+0.78 (1.00%)
At close: Mar 16, 2026, 4:00 PM EDT
78.90
+0.38 (0.48%)
Pre-market: Mar 17, 2026, 9:22 AM EDT

SPYM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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