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

NYSEARCA: SPYM · Real-Time Price · USD

90.57

-0.18 (-0.20%)

At close: Aug 28, 2026, 4:00 PM EDT

90.60

+0.03 (0.03%)

After-hours: Aug 28, 2026, 8:00 PM EDT

SPYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	90.85	91.27	90.44	90.57	90.57	-0.20%	5,947,594
Aug 27, 2026	90.46	90.91	90.31	90.75	90.75	0.64%	5,439,478
Aug 26, 2026	90.01	90.32	89.92	90.17	90.17	0.02%	5,473,816
Aug 25, 2026	90.19	90.26	89.82	90.15	90.15	0.30%	7,412,799
Aug 24, 2026	90.04	90.08	89.71	89.88	89.88	-0.28%	6,480,752
Aug 21, 2026	90.16	90.38	89.94	90.13	90.13	0.39%	6,351,244
Aug 20, 2026	90.16	90.42	89.71	89.78	89.78	-0.84%	7,421,291
Aug 19, 2026	90.68	90.93	90.42	90.54	90.54	0.22%	6,048,073
Aug 18, 2026	90.49	90.58	90.28	90.34	90.34	-0.68%	7,544,131
Aug 17, 2026	91.37	91.44	90.94	90.96	90.96	-0.47%	6,763,372
Aug 14, 2026	91.66	91.68	91.28	91.39	91.39	-0.19%	8,918,250
Aug 13, 2026	91.22	91.74	91.13	91.56	91.56	0.68%	5,671,555
Aug 12, 2026	91.19	91.21	90.80	90.94	90.94	0.28%	9,990,594
Aug 11, 2026	91.17	91.18	90.56	90.69	90.69	-0.34%	9,400,520
Aug 10, 2026	90.94	91.23	90.86	91.00	91.00	-0.01%	10,527,559
Aug 7, 2026	90.74	91.10	90.59	91.01	91.01	0.60%	7,011,247
Aug 6, 2026	90.65	90.85	90.34	90.47	90.47	-0.15%	11,590,220
Aug 5, 2026	91.32	91.44	90.59	90.61	90.61	-0.20%	11,500,939
Aug 4, 2026	89.52	91.04	89.52	90.79	90.79	1.79%	9,001,710
Aug 3, 2026	88.20	89.29	88.17	89.19	89.19	1.47%	10,173,348
Jul 31, 2026	87.66	88.14	86.83	87.90	87.90	0.68%	9,731,688
Jul 30, 2026	86.63	87.39	86.47	87.31	87.31	1.61%	9,239,145
Jul 29, 2026	87.09	87.41	85.81	85.93	85.93	-1.45%	8,670,780
Jul 28, 2026	87.00	87.43	86.63	87.19	87.19	0.23%	10,654,420
Jul 27, 2026	87.68	87.75	86.62	86.99	86.99	0.03%	6,297,339
Jul 24, 2026	86.91	87.54	86.78	86.96	86.96	0.06%	12,312,373
Jul 23, 2026	87.01	87.41	86.54	86.91	86.91	-1.20%	6,656,669
Jul 22, 2026	87.89	88.28	87.86	87.97	87.97	-0.12%	7,004,150
Jul 21, 2026	87.84	88.16	87.60	88.08	88.08	0.82%	11,520,958
Jul 20, 2026	87.93	88.13	87.28	87.36	87.36	-0.14%	7,887,237
Jul 17, 2026	87.34	87.96	87.19	87.48	87.48	-1.01%	12,147,731
Jul 16, 2026	88.60	88.81	88.03	88.37	88.37	-0.53%	7,028,019
Jul 15, 2026	88.76	88.93	88.31	88.84	88.84	0.38%	14,456,091
Jul 14, 2026	88.39	88.67	88.13	88.50	88.50	0.36%	6,904,431
Jul 13, 2026	88.57	88.74	88.04	88.18	88.18	-0.75%	8,441,379
Jul 10, 2026	88.50	88.91	88.06	88.85	88.85	0.43%	17,364,490
Jul 9, 2026	87.95	88.51	87.76	88.47	88.47	0.85%	9,766,218
Jul 8, 2026	87.47	87.83	87.04	87.72	87.72	-0.32%	15,208,972
Jul 7, 2026	88.30	88.39	87.72	88.00	88.00	-0.49%	6,583,588
Jul 6, 2026	88.08	88.56	87.98	88.43	88.43	0.87%	18,277,255
Jul 2, 2026	87.97	88.42	87.10	87.67	87.67	-0.11%	15,666,797
Jul 1, 2026	87.68	88.21	87.38	87.77	87.77	-0.13%	12,338,859
Jun 30, 2026	87.24	88.04	87.20	87.88	87.88	0.80%	14,942,331
Jun 29, 2026	86.69	87.28	86.16	87.18	87.18	1.66%	12,041,327
Jun 26, 2026	85.79	86.68	85.56	85.76	85.76	-0.64%	7,941,861
Jun 25, 2026	86.96	87.01	85.88	86.31	86.31	0.06%	7,480,292
Jun 24, 2026	86.52	87.09	86.02	86.26	86.26	-0.10%	16,604,689
Jun 23, 2026	86.34	87.04	86.18	86.35	86.35	-1.44%	10,005,471
Jun 22, 2026	87.99	88.28	87.46	87.61	87.61	-0.32%	7,697,695
Jun 18, 2026	88.00	88.06	87.56	87.89	87.89	1.02%	9,973,124