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

NYSEARCA: SPYM · Real-Time Price · USD

83.76

-0.41 (-0.49%)

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

83.78

+0.02 (0.02%)

After-hours: Apr 28, 2026, 4:42 PM EDT

SPYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	83.78	83.91	83.49	83.76	83.76	-0.49%	5,953,654
Apr 27, 2026	83.94	84.22	83.84	84.17	84.17	0.17%	6,692,022
Apr 24, 2026	83.66	84.10	83.46	84.03	84.03	0.78%	7,705,469
Apr 23, 2026	83.51	83.85	82.67	83.38	83.38	-0.41%	11,401,054
Apr 22, 2026	83.46	83.75	83.37	83.72	83.72	1.03%	7,162,505
Apr 21, 2026	83.59	83.72	82.70	82.87	82.87	-0.66%	11,076,187
Apr 20, 2026	83.42	83.56	83.11	83.42	83.42	-0.19%	10,736,004
Apr 17, 2026	83.11	83.85	83.08	83.58	83.58	1.21%	10,910,413
Apr 16, 2026	82.52	82.72	82.21	82.58	82.58	0.24%	9,253,040
Apr 15, 2026	81.82	82.43	81.72	82.38	82.38	0.78%	7,962,572
Apr 14, 2026	80.94	81.75	80.94	81.74	81.74	1.24%	6,464,744
Apr 13, 2026	79.73	80.77	79.65	80.74	80.74	0.98%	8,326,058
Apr 10, 2026	80.19	80.28	79.85	79.96	79.96	-0.07%	10,441,326
Apr 9, 2026	79.42	80.17	79.31	80.02	80.02	0.59%	10,795,495
Apr 8, 2026	79.61	79.69	79.04	79.55	79.55	2.53%	11,048,616
Apr 7, 2026	77.27	77.63	76.63	77.59	77.59	0.04%	19,107,711
Apr 6, 2026	77.19	77.63	77.16	77.56	77.56	0.48%	14,964,746
Apr 2, 2026	76.08	77.43	75.93	77.19	77.19	0.09%	21,833,239
Apr 1, 2026	76.96	77.51	76.86	77.12	77.12	0.76%	30,826,900
Mar 31, 2026	75.21	76.68	75.10	76.54	76.54	2.90%	30,227,172
Mar 30, 2026	75.33	75.36	74.06	74.38	74.38	-0.35%	24,469,398
Mar 27, 2026	75.62	75.63	74.52	74.64	74.64	-1.69%	29,864,326
Mar 26, 2026	76.73	77.07	75.90	75.92	75.92	-1.79%	10,868,864
Mar 25, 2026	77.51	77.78	77.01	77.30	77.30	0.56%	24,889,221
Mar 24, 2026	76.65	77.33	76.50	76.87	76.87	-0.34%	31,394,724
Mar 23, 2026	77.45	77.98	76.96	77.13	77.13	1.05%	33,667,495
Mar 20, 2026	77.27	77.28	75.89	76.33	76.33	-1.43%	19,028,099
Mar 19, 2026	77.10	77.80	76.91	77.44	77.44	-0.28%	17,359,297
Mar 18, 2026	78.45	78.60	77.62	77.66	77.66	-1.36%	12,905,050
Mar 17, 2026	78.92	79.17	78.66	78.73	78.73	0.27%	32,161,900
Mar 16, 2026	78.45	78.87	78.31	78.52	78.52	1.00%	23,246,780
Mar 13, 2026	78.55	78.92	77.63	77.74	77.74	-0.82%	73,446,494
Mar 12, 2026	78.97	79.03	78.36	78.38	78.19	-1.52%	24,846,673
Mar 11, 2026	79.73	80.02	79.23	79.59	79.39	-0.10%	15,000,492
Mar 10, 2026	79.75	80.41	79.40	79.67	79.47	-0.18%	21,972,480
Mar 9, 2026	78.41	80.00	77.95	79.81	79.61	0.86%	26,220,194
Mar 6, 2026	79.24	79.56	78.81	79.13	78.93	-1.30%	16,565,586
Mar 5, 2026	80.26	80.67	79.50	80.17	79.97	-0.56%	16,212,412
Mar 4, 2026	80.21	80.85	79.97	80.62	80.42	0.71%	12,263,891
Mar 3, 2026	79.43	80.32	78.80	80.05	79.85	-0.89%	25,315,048
Mar 2, 2026	79.86	81.03	79.79	80.77	80.57	0.01%	17,799,526
Feb 27, 2026	80.37	80.82	80.22	80.76	80.56	-0.46%	17,487,088
Feb 26, 2026	81.58	81.58	80.53	81.13	80.93	-0.53%	16,732,633
Feb 25, 2026	81.21	81.62	81.21	81.56	81.36	0.83%	13,075,959
Feb 24, 2026	80.24	81.00	80.02	80.89	80.69	0.75%	7,907,134
Feb 23, 2026	80.93	81.18	80.06	80.29	80.09	-1.01%	16,686,490
Feb 20, 2026	80.28	81.19	80.23	81.11	80.91	0.70%	13,513,877
Feb 19, 2026	80.47	80.74	80.20	80.55	80.35	-0.25%	8,579,830
Feb 18, 2026	80.49	81.09	80.35	80.75	80.55	0.52%	8,135,141
Feb 17, 2026	80.03	80.59	79.52	80.33	80.13	0.16%	11,550,969