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

NYSEARCA: SPYM · Real-Time Price · USD

87.36

-0.12 (-0.14%)

At close: Jul 20, 2026, 4:00 PM EDT

87.35

-0.01 (-0.01%)

After-hours: Jul 20, 2026, 5:16 PM EDT

SPYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	88.19	88.31	86.79	87.00	87.00	-1.24%	11,236,731
Jun 16, 2026	88.60	88.68	88.04	88.09	88.09	-0.56%	29,605,405
Jun 15, 2026	88.25	88.83	88.25	88.59	88.59	1.76%	21,856,723
Jun 12, 2026	86.94	87.39	86.30	87.06	87.06	0.53%	53,041,732
Jun 11, 2026	85.80	87.11	85.28	86.84	86.60	1.69%	34,761,766
Jun 10, 2026	86.34	86.91	85.38	85.40	85.16	-1.57%	30,548,744
Jun 9, 2026	87.55	87.92	85.06	86.76	86.52	-0.30%	22,392,789
Jun 8, 2026	87.51	87.74	86.89	87.02	86.78	0.24%	8,858,898
Jun 5, 2026	88.56	88.61	86.59	86.81	86.57	-2.58%	11,626,937
Jun 4, 2026	88.53	89.27	88.46	89.11	88.86	0.34%	8,332,265
Jun 3, 2026	89.25	89.32	88.71	88.81	88.57	-0.66%	9,122,368
Jun 2, 2026	89.12	89.52	89.09	89.40	89.15	0.12%	6,869,684
Jun 1, 2026	88.93	89.50	88.85	89.29	89.04	0.27%	11,927,623
May 29, 2026	88.97	89.24	88.84	89.05	88.80	0.24%	11,352,425
May 28, 2026	88.32	88.90	88.20	88.84	88.60	0.55%	21,539,923
May 27, 2026	88.38	88.45	88.08	88.35	88.11	0.01%	6,322,335
May 26, 2026	88.28	88.54	88.10	88.34	88.10	0.67%	6,786,312
May 22, 2026	87.86	88.16	87.65	87.75	87.51	0.38%	11,187,052
May 21, 2026	86.95	87.67	86.78	87.42	87.18	0.18%	10,841,580
May 20, 2026	86.60	87.32	86.39	87.26	87.02	1.05%	7,723,172
May 19, 2026	86.49	86.83	86.11	86.35	86.11	-0.68%	9,720,291
May 18, 2026	87.09	87.27	86.33	86.94	86.70	-0.06%	10,561,950
May 15, 2026	87.32	87.52	86.87	86.99	86.75	-1.20%	7,877,234
May 14, 2026	87.53	88.23	87.53	88.05	87.81	0.78%	5,353,879
May 13, 2026	86.93	87.56	86.58	87.37	87.13	0.54%	5,773,838
May 12, 2026	86.72	86.97	86.14	86.90	86.66	-0.14%	7,051,774
May 11, 2026	86.70	87.20	86.68	87.02	86.78	0.23%	6,539,180
May 8, 2026	86.52	86.87	86.47	86.82	86.58	0.84%	8,146,264
May 7, 2026	86.53	86.65	85.90	86.10	85.86	-0.31%	9,380,594