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

NYSEARCA: SPYM · Real-Time Price · USD

89.64

+0.09 (0.10%)

At close: Sep 18, 2026, 4:00 PM EDT

89.79

+0.15 (0.17%)

After-hours: Sep 18, 2026, 8:00 PM EDT

SPYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	90.16	90.42	89.71	89.78	89.54	-0.84%	7,447,119
Aug 19, 2026	90.68	90.93	90.42	90.54	90.30	0.22%	6,067,763
Aug 18, 2026	90.49	90.58	90.28	90.34	90.10	-0.68%	7,566,500
Aug 17, 2026	91.37	91.44	90.94	90.96	90.72	-0.47%	6,780,156
Aug 14, 2026	91.66	91.68	91.28	91.39	91.15	-0.19%	8,942,428
Aug 13, 2026	91.22	91.74	91.13	91.56	91.31	0.68%	5,692,719
Aug 12, 2026	91.19	91.21	90.80	90.94	90.70	0.28%	10,000,322
Aug 11, 2026	91.17	91.18	90.56	90.69	90.45	-0.34%	9,432,469
Aug 10, 2026	90.94	91.23	90.86	91.00	90.76	-0.01%	10,559,040
Aug 7, 2026	90.74	91.10	90.59	91.01	90.77	0.60%	7,032,161
Aug 6, 2026	90.65	90.85	90.34	90.47	90.23	-0.15%	11,608,931
Aug 5, 2026	91.32	91.44	90.59	90.61	90.37	-0.20%	11,910,103
Aug 4, 2026	89.52	91.04	89.52	90.79	90.55	1.79%	9,027,623
Aug 3, 2026	88.20	89.29	88.17	89.19	88.95	1.47%	10,676,980
Jul 31, 2026	87.66	88.14	86.83	87.90	87.66	0.68%	9,864,766
Jul 30, 2026	86.63	87.39	86.47	87.31	87.08	1.61%	11,897,398
Jul 29, 2026	87.09	87.41	85.81	85.93	85.70	-1.45%	8,745,041
Jul 28, 2026	87.00	87.43	86.63	87.19	86.96	0.23%	10,705,414
Jul 27, 2026	87.68	87.75	86.62	86.99	86.76	0.03%	6,318,502
Jul 24, 2026	86.91	87.54	86.78	86.96	86.73	0.06%	12,333,146
Jul 23, 2026	87.01	87.41	86.54	86.91	86.68	-1.20%	6,673,812
Jul 22, 2026	87.89	88.28	87.86	87.97	87.73	-0.12%	7,064,669
Jul 21, 2026	87.84	88.16	87.60	88.08	87.84	0.82%	11,552,643
Jul 20, 2026	87.93	88.13	87.28	87.36	87.13	-0.14%	7,907,380
Jul 17, 2026	87.34	87.96	87.19	87.48	87.25	-1.01%	14,949,216
Jul 16, 2026	88.60	88.81	88.03	88.37	88.13	-0.53%	7,130,472
Jul 15, 2026	88.76	88.93	88.31	88.84	88.60	0.38%	14,481,485
Jul 14, 2026	88.39	88.67	88.13	88.50	88.26	0.36%	6,921,272
Jul 13, 2026	88.57	88.74	88.04	88.18	87.94	-0.75%	8,500,883
Jul 10, 2026	88.50	88.91	88.06	88.85	88.61	0.43%	17,386,373