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

NYSEARCA: SPYM · Real-Time Price · USD

88.95

-1.64 (-1.81%)

At close: Oct 30, 2026, 4:00 PM

89.12

+0.17 (0.19%)

After-hours: Oct 30, 2026, 7:53 PM EDT

SPYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	89.61	89.62	88.33	88.95	88.95	-1.81%	16,256,295
Oct 29, 2026	90.50	90.72	90.24	90.59	90.59	-0.34%	6,888,429
Oct 28, 2026	90.79	91.02	90.54	90.90	90.90	0.33%	9,819,012
Oct 27, 2026	90.32	90.76	90.07	90.60	90.60	0.60%	11,011,695
Oct 26, 2026	89.71	90.36	89.64	90.06	90.06	0.68%	12,814,547
Oct 23, 2026	89.43	89.86	89.30	89.45	89.45	-0.53%	15,773,748
Oct 22, 2026	90.19	90.35	89.59	89.93	89.93	-1.16%	7,996,473
Oct 21, 2026	90.75	91.15	90.44	90.99	90.99	0.51%	8,682,210
Oct 20, 2026	90.15	90.90	89.96	90.53	90.53	0.33%	12,110,894
Oct 19, 2026	90.31	90.68	90.14	90.23	90.23	0.45%	8,199,564
Oct 16, 2026	91.01	91.02	89.53	89.83	89.83	-1.11%	8,652,707
Oct 15, 2026	90.17	90.97	89.98	90.84	90.84	0.29%	7,338,971
Oct 14, 2026	91.21	91.37	90.24	90.58	90.58	-1.06%	13,241,431
Oct 13, 2026	91.49	91.65	91.32	91.55	91.55	-0.03%	8,263,522
Oct 12, 2026	91.67	91.74	91.45	91.58	91.58	-0.07%	25,794,973
Oct 9, 2026	91.37	91.74	91.24	91.64	91.64	0.63%	28,639,847
Oct 8, 2026	91.21	91.46	90.67	91.07	91.07	-0.43%	29,117,919
Oct 7, 2026	91.32	91.56	91.05	91.46	91.46	-0.28%	7,072,511
Oct 6, 2026	91.59	92.00	91.56	91.72	91.72	0.55%	13,739,161
Oct 5, 2026	90.59	91.40	90.59	91.22	91.22	0.68%	9,053,358
Oct 2, 2026	90.69	90.93	90.30	90.60	90.60	0.76%	9,833,408
Oct 1, 2026	89.95	90.11	89.31	89.92	89.92	0.18%	8,933,007
Sep 30, 2026	90.21	90.55	89.71	89.76	89.76	-0.20%	17,729,838
Sep 29, 2026	90.25	90.27	89.72	89.94	89.94	-0.16%	22,727,308
Sep 28, 2026	90.43	90.56	89.88	90.08	90.08	-0.79%	13,750,921
Sep 25, 2026	90.50	90.89	90.19	90.80	90.80	0.56%	11,404,135
Sep 24, 2026	89.91	90.49	89.83	90.29	90.29	-0.09%	8,454,668
Sep 23, 2026	90.96	90.98	90.22	90.37	90.37	-0.71%	8,709,502
Sep 22, 2026	91.10	91.22	90.93	91.02	91.02	-0.01%	10,273,873
Sep 21, 2026	90.19	91.20	90.16	91.03	91.03	1.55%	8,609,879
Sep 18, 2026	89.63	89.68	89.21	89.64	89.64	0.10%	8,048,006
Sep 17, 2026	89.60	89.64	89.23	89.55	89.55	1.15%	8,597,095
Sep 16, 2026	89.17	89.41	88.00	88.53	88.53	-0.44%	12,969,237
Sep 15, 2026	89.25	89.27	88.77	88.92	88.92	-0.45%	8,124,409
Sep 14, 2026	89.12	89.64	88.98	89.32	89.32	-0.45%	13,409,804
Sep 11, 2026	89.78	89.97	89.66	89.72	89.72	0.84%	43,434,969
Sep 10, 2026	89.23	89.47	89.07	89.21	88.97	-0.60%	18,272,895
Sep 9, 2026	89.95	89.99	89.58	89.75	89.51	-0.47%	30,159,194
Sep 8, 2026	90.54	90.60	90.09	90.17	89.93	-0.55%	29,146,888
Sep 4, 2026	90.88	90.98	90.52	90.67	90.43	-0.37%	7,520,891
Sep 3, 2026	90.38	91.11	90.35	91.01	90.77	1.04%	9,260,571
Sep 2, 2026	89.75	90.22	89.67	90.07	89.83	0.47%	5,985,648
Sep 1, 2026	89.71	90.01	89.40	89.65	89.41	-0.70%	25,536,854
Aug 31, 2026	90.32	90.40	90.01	90.28	90.04	-0.32%	22,325,294
Aug 28, 2026	90.85	91.27	90.44	90.57	90.33	-0.20%	5,956,215
Aug 27, 2026	90.46	90.91	90.31	90.75	90.51	0.64%	5,450,133
Aug 26, 2026	90.01	90.32	89.92	90.17	89.93	0.02%	5,545,694
Aug 25, 2026	90.19	90.26	89.82	90.15	89.91	0.30%	7,426,500
Aug 24, 2026	90.04	90.08	89.71	89.88	89.64	-0.28%	6,494,652
Aug 21, 2026	90.16	90.38	89.94	90.13	89.89	0.39%	6,360,942