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

NYSEARCA: SPYM · Real-Time Price · USD

86.94

-0.05 (-0.06%)

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

86.96

+0.02 (0.02%)

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

SPYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	76.73	77.07	75.90	75.92	75.92	-1.79%	10,907,482
Mar 25, 2026	77.51	77.78	77.01	77.30	77.30	0.56%	25,350,474
Mar 24, 2026	76.65	77.33	76.50	76.87	76.87	-0.34%	31,561,260
Mar 23, 2026	77.45	77.98	76.96	77.13	77.13	1.05%	33,688,840
Mar 20, 2026	77.27	77.28	75.89	76.33	76.33	-1.43%	19,092,457
Mar 19, 2026	77.10	77.80	76.91	77.44	77.44	-0.28%	17,567,144
Mar 18, 2026	78.45	78.60	77.62	77.66	77.66	-1.36%	13,371,756
Mar 17, 2026	78.92	79.17	78.66	78.73	78.73	0.27%	36,538,314
Mar 16, 2026	78.45	78.87	78.31	78.52	78.52	1.00%	23,261,453
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