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

SPYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	87.51	87.74	86.89	87.02	87.02	0.24%	8,805,781
Jun 5, 2026	88.56	88.61	86.59	86.81	86.81	-2.58%	11,482,154
Jun 4, 2026	88.53	89.27	88.46	89.11	89.11	0.34%	8,285,539
Jun 3, 2026	89.25	89.32	88.71	88.81	88.81	-0.66%	8,980,443
Jun 2, 2026	89.12	89.52	89.09	89.40	89.40	0.12%	6,815,905
Jun 1, 2026	88.93	89.50	88.85	89.29	89.29	0.27%	11,838,105
May 29, 2026	88.97	89.24	88.84	89.05	89.05	0.24%	10,983,289
May 28, 2026	88.32	88.90	88.20	88.84	88.84	0.55%	21,510,099
May 27, 2026	88.38	88.45	88.08	88.35	88.35	0.01%	6,301,946
May 26, 2026	88.28	88.54	88.10	88.34	88.34	0.67%	6,751,659
May 22, 2026	87.86	88.16	87.65	87.75	87.75	0.38%	11,141,949
May 21, 2026	86.95	87.67	86.78	87.42	87.42	0.18%	10,797,677
May 20, 2026	86.60	87.32	86.39	87.26	87.26	1.05%	7,600,441
May 19, 2026	86.49	86.83	86.11	86.35	86.35	-0.68%	9,696,698
May 18, 2026	87.09	87.27	86.33	86.94	86.94	-0.06%	10,548,291
May 15, 2026	87.32	87.52	86.87	86.99	86.99	-1.20%	7,877,234
May 14, 2026	87.53	88.23	87.53	88.05	88.05	0.78%	5,353,879
May 13, 2026	86.93	87.56	86.58	87.37	87.37	0.54%	5,773,838
May 12, 2026	86.72	86.97	86.14	86.90	86.90	-0.14%	7,051,774
May 11, 2026	86.70	87.20	86.68	87.02	87.02	0.23%	6,539,180
May 8, 2026	86.52	86.87	86.47	86.82	86.82	0.84%	8,146,264
May 7, 2026	86.53	86.65	85.90	86.10	86.10	-0.31%	9,380,594
May 6, 2026	85.70	86.47	85.68	86.37	86.37	1.39%	7,365,237
May 5, 2026	84.95	85.34	84.92	85.19	85.19	0.78%	6,520,161
May 4, 2026	84.75	85.00	84.17	84.53	84.53	-0.35%	7,568,282
May 1, 2026	84.91	85.32	84.81	84.83	84.83	0.32%	8,063,583
Apr 30, 2026	84.10	84.71	83.63	84.56	84.56	0.96%	8,234,191
Apr 29, 2026	83.69	83.83	83.38	83.76	83.76	-	6,887,030
Apr 28, 2026	83.78	83.91	83.49	83.76	83.76	-0.49%	5,979,011
Apr 27, 2026	83.94	84.22	83.84	84.17	84.17	0.17%	6,718,909
Apr 24, 2026	83.66	84.10	83.46	84.03	84.03	0.78%	7,851,683
Apr 23, 2026	83.51	83.85	82.67	83.38	83.38	-0.41%	11,448,075
Apr 22, 2026	83.46	83.75	83.37	83.72	83.72	1.03%	7,223,804
Apr 21, 2026	83.59	83.72	82.70	82.87	82.87	-0.66%	11,179,464
Apr 20, 2026	83.42	83.56	83.11	83.42	83.42	-0.19%	10,768,557
Apr 17, 2026	83.11	83.85	83.08	83.58	83.58	1.21%	10,929,009
Apr 16, 2026	82.52	82.72	82.21	82.58	82.58	0.24%	9,270,912
Apr 15, 2026	81.82	82.43	81.72	82.38	82.38	0.78%	8,012,673
Apr 14, 2026	80.94	81.75	80.94	81.74	81.74	1.24%	6,537,062
Apr 13, 2026	79.73	80.77	79.65	80.74	80.74	0.98%	8,383,634
Apr 10, 2026	80.19	80.28	79.85	79.96	79.96	-0.07%	10,515,853
Apr 9, 2026	79.42	80.17	79.31	80.02	80.02	0.59%	10,887,247
Apr 8, 2026	79.61	79.69	79.04	79.55	79.55	2.53%	15,514,658
Apr 7, 2026	77.27	77.63	76.63	77.59	77.59	0.04%	20,403,668
Apr 6, 2026	77.19	77.63	77.16	77.56	77.56	0.48%	15,085,567
Apr 2, 2026	76.08	77.43	75.93	77.19	77.19	0.09%	21,992,237
Apr 1, 2026	76.96	77.51	76.86	77.12	77.12	0.76%	31,104,282
Mar 31, 2026	75.21	76.68	75.10	76.54	76.54	2.90%	30,834,291
Mar 30, 2026	75.33	75.36	74.06	74.38	74.38	-0.35%	24,690,912
Mar 27, 2026	75.62	75.63	74.52	74.64	74.64	-1.69%	30,031,317

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.