SPYM Historical Prices
State Street SPDR Portfolio S&P 500 ETF · daily open, high, low, close & volume
Trading days
250
Period high
92.00
Period low
74.06
Period change
+13.22%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 89.79 | 90.53 | 89.77 | 90.25 | +1.66% | 16,750,096 |
| Nov 3, 2026 | 88.59 | 89.11 | 88.56 | 88.78 | +0.29% | 13,918,717 |
| Nov 2, 2026 | 89.38 | 89.91 | 88.47 | 88.52 | -0.48% | 9,878,556 |
| Oct 30, 2026 | 89.63 | 89.63 | 88.33 | 88.95 | -1.81% | 16,256,296 |
| Oct 29, 2026 | 90.50 | 90.72 | 90.24 | 90.59 | -0.34% | 6,888,075 |
| Oct 28, 2026 | 90.79 | 91.02 | 90.54 | 90.90 | +0.33% | 9,819,013 |
| Oct 27, 2026 | 90.32 | 90.76 | 90.06 | 90.60 | +0.60% | 11,011,696 |
| Oct 26, 2026 | 89.71 | 90.36 | 89.64 | 90.06 | +0.68% | 12,814,549 |
| Oct 23, 2026 | 89.43 | 89.86 | 89.30 | 89.45 | -0.53% | 15,740,021 |
| Oct 22, 2026 | 90.19 | 90.35 | 89.59 | 89.93 | -1.16% | 7,996,479 |
| Oct 21, 2026 | 90.75 | 91.15 | 90.44 | 90.99 | +0.51% | 8,682,212 |
| Oct 20, 2026 | 90.15 | 90.89 | 89.95 | 90.53 | +0.33% | 12,110,896 |
| Oct 19, 2026 | 90.31 | 90.68 | 90.14 | 90.23 | +0.45% | 8,199,566 |
| Oct 16, 2026 | 91.01 | 91.02 | 89.53 | 89.83 | -1.11% | 8,739,675 |
| Oct 15, 2026 | 90.17 | 90.97 | 89.98 | 90.84 | +0.29% | 7,377,696 |
| Oct 14, 2026 | 91.21 | 91.37 | 90.24 | 90.58 | -1.06% | 13,292,820 |
| Oct 13, 2026 | 91.49 | 91.65 | 91.32 | 91.55 | -0.03% | 10,330,007 |
| Oct 12, 2026 | 91.67 | 91.74 | 91.45 | 91.58 | -0.07% | 25,821,303 |
| Oct 9, 2026 | 91.37 | 91.73 | 91.23 | 91.64 | +0.63% | 28,718,691 |
| Oct 8, 2026 | 91.21 | 91.46 | 90.67 | 91.07 | -0.43% | 29,136,072 |
| Oct 7, 2026 | 91.32 | 91.56 | 91.05 | 91.46 | -0.28% | 7,088,450 |
| Oct 6, 2026 | 91.59 | 92.00 | 91.56 | 91.72 | +0.55% | 13,750,798 |
| Oct 5, 2026 | 90.59 | 91.40 | 90.58 | 91.22 | +0.68% | 9,068,524 |
| Oct 2, 2026 | 90.69 | 90.93 | 90.30 | 90.60 | +0.76% | 9,868,733 |
| Oct 1, 2026 | 89.95 | 90.11 | 89.31 | 89.92 | +0.18% | 8,948,137 |
| Sep 30, 2026 | 90.21 | 90.55 | 89.71 | 89.76 | -0.20% | 18,172,446 |
| Sep 29, 2026 | 90.25 | 90.27 | 89.72 | 89.94 | -0.16% | 22,739,860 |
| Sep 28, 2026 | 90.43 | 90.56 | 89.88 | 90.08 | -0.79% | 14,089,648 |
| Sep 25, 2026 | 90.50 | 90.89 | 90.19 | 90.80 | +0.56% | 12,118,840 |
| Sep 24, 2026 | 89.91 | 90.49 | 89.83 | 90.29 | -0.09% | 8,738,185 |
| Sep 23, 2026 | 90.96 | 90.98 | 90.22 | 90.37 | -0.71% | 8,972,589 |
| Sep 22, 2026 | 91.09 | 91.22 | 90.93 | 91.02 | -0.01% | 10,513,854 |
| Sep 21, 2026 | 90.19 | 91.20 | 90.16 | 91.03 | +1.55% | 8,856,949 |
| Sep 18, 2026 | 89.63 | 89.67 | 89.20 | 89.64 | +0.10% | 8,069,019 |
| Sep 17, 2026 | 89.60 | 89.64 | 89.22 | 89.55 | +1.15% | 8,780,259 |
| Sep 16, 2026 | 89.17 | 89.41 | 88.00 | 88.53 | -0.44% | 14,948,284 |
| Sep 15, 2026 | 89.25 | 89.27 | 88.77 | 88.92 | -0.45% | 8,388,055 |
| Sep 14, 2026 | 89.12 | 89.64 | 88.98 | 89.32 | -0.45% | 13,425,774 |
| Sep 11, 2026 | 89.78 | 89.97 | 89.66 | 89.72 | +0.57% | 43,434,971 |
| Sep 10, 2026 | 89.23 | 89.47 | 89.07 | 89.21 | -0.60% | 18,273,054 |
| Sep 9, 2026 | 89.95 | 89.98 | 89.58 | 89.75 | -0.47% | 30,159,196 |
| Sep 8, 2026 | 90.54 | 90.60 | 90.08 | 90.17 | -0.55% | 29,146,887 |
| Sep 4, 2026 | 90.88 | 90.98 | 90.52 | 90.67 | -0.37% | 7,520,892 |
| Sep 3, 2026 | 90.38 | 91.11 | 90.34 | 91.01 | +1.04% | 9,260,573 |
| Sep 2, 2026 | 89.75 | 90.22 | 89.67 | 90.07 | -0.23% | 6,215,650 |
| Aug 31, 2026 | 90.31 | 90.39 | 90.01 | 90.28 | -0.32% | 22,325,295 |
| Aug 28, 2026 | 90.85 | 91.27 | 90.44 | 90.57 | -0.20% | 5,956,217 |
| Aug 27, 2026 | 90.45 | 90.91 | 90.31 | 90.75 | +0.64% | 5,452,634 |
| Aug 26, 2026 | 90.01 | 90.32 | 89.92 | 90.17 | +0.02% | 5,545,696 |
| Aug 25, 2026 | 90.19 | 90.25 | 89.82 | 90.15 | +0.30% | 7,426,502 |
| Aug 24, 2026 | 90.04 | 90.08 | 89.70 | 89.88 | -0.28% | 6,492,573 |
| Aug 21, 2026 | 90.16 | 90.38 | 89.94 | 90.13 | +0.39% | 6,360,944 |
| Aug 20, 2026 | 90.16 | 90.42 | 89.70 | 89.78 | -0.84% | 7,447,102 |
| Aug 19, 2026 | 90.68 | 90.92 | 90.42 | 90.54 | +0.22% | 6,067,764 |
| Aug 18, 2026 | 90.49 | 90.58 | 90.28 | 90.34 | -0.68% | 7,579,440 |
| Aug 17, 2026 | 91.37 | 91.44 | 90.94 | 90.96 | -0.47% | 6,780,157 |
| Aug 14, 2026 | 91.66 | 91.67 | 91.28 | 91.39 | -0.19% | 8,942,430 |
| Aug 13, 2026 | 91.22 | 91.74 | 91.13 | 91.56 | +0.68% | 5,692,720 |
| Aug 12, 2026 | 91.19 | 91.21 | 90.80 | 90.94 | +0.28% | 10,000,323 |
| Aug 11, 2026 | 91.17 | 91.18 | 90.56 | 90.69 | -0.34% | 9,432,470 |
| Aug 10, 2026 | 90.94 | 91.23 | 90.86 | 91.00 | -0.01% | 10,559,040 |
| Aug 7, 2026 | 90.74 | 91.10 | 90.59 | 91.01 | +0.60% | 7,032,163 |
| Aug 6, 2026 | 90.65 | 90.85 | 90.33 | 90.47 | -0.15% | 11,608,933 |
| Aug 5, 2026 | 91.32 | 91.44 | 90.58 | 90.61 | -0.20% | 11,876,987 |
| Aug 4, 2026 | 89.52 | 91.03 | 89.52 | 90.79 | +1.79% | 9,027,525 |
| Aug 3, 2026 | 88.20 | 89.29 | 88.17 | 89.19 | +1.47% | 10,676,981 |
| Jul 31, 2026 | 87.66 | 88.14 | 86.83 | 87.90 | +0.68% | 9,864,215 |
| Jul 30, 2026 | 86.63 | 87.39 | 86.47 | 87.31 | +1.61% | 14,519,492 |
| Jul 29, 2026 | 87.09 | 87.41 | 85.81 | 85.93 | -1.45% | 8,744,377 |
| Jul 28, 2026 | 87.00 | 87.43 | 86.63 | 87.19 | +0.23% | 10,705,049 |
| Jul 27, 2026 | 87.68 | 87.75 | 86.62 | 86.99 | +0.03% | 6,318,083 |
| Jul 24, 2026 | 86.91 | 87.53 | 86.78 | 86.96 | +0.06% | 12,330,827 |
| Jul 23, 2026 | 87.01 | 87.41 | 86.54 | 86.91 | -1.20% | 6,674,468 |
| Jul 22, 2026 | 87.89 | 88.28 | 87.86 | 87.97 | -0.12% | 7,064,671 |
| Jul 21, 2026 | 87.84 | 88.16 | 87.60 | 88.08 | +0.82% | 11,644,045 |
| Jul 20, 2026 | 87.92 | 88.13 | 87.28 | 87.36 | -0.14% | 7,907,243 |
| Jul 17, 2026 | 87.34 | 87.96 | 87.19 | 87.48 | -1.01% | 14,948,965 |
| Jul 16, 2026 | 88.60 | 88.81 | 88.03 | 88.37 | -0.53% | 7,190,464 |
| Jul 15, 2026 | 88.76 | 88.93 | 88.31 | 88.84 | +0.38% | 14,481,325 |
| Jul 14, 2026 | 88.39 | 88.67 | 88.13 | 88.50 | +0.36% | 6,921,272 |
| Jul 13, 2026 | 88.57 | 88.74 | 88.04 | 88.18 | -0.75% | 8,500,879 |
| Jul 10, 2026 | 88.50 | 88.91 | 88.06 | 88.85 | +0.43% | 17,375,427 |
| Jul 9, 2026 | 87.95 | 88.50 | 87.75 | 88.47 | +0.85% | 9,776,036 |
| Jul 8, 2026 | 87.47 | 87.83 | 87.04 | 87.72 | -0.32% | 15,230,105 |
| Jul 7, 2026 | 88.30 | 88.39 | 87.72 | 88.00 | -0.49% | 12,329,880 |
| Jul 6, 2026 | 88.08 | 88.56 | 87.98 | 88.43 | +0.87% | 18,308,582 |
| Jul 2, 2026 | 87.97 | 88.42 | 87.10 | 87.67 | -0.11% | 15,695,700 |
| Jul 1, 2026 | 87.68 | 88.21 | 87.38 | 87.77 | -0.13% | 12,425,442 |
| Jun 30, 2026 | 87.24 | 88.04 | 87.20 | 87.88 | +0.80% | 14,979,337 |
| Jun 29, 2026 | 86.69 | 87.28 | 86.16 | 87.18 | +1.66% | 12,027,521 |
| Jun 26, 2026 | 85.79 | 86.68 | 85.56 | 85.76 | -0.64% | 7,988,111 |
| Jun 25, 2026 | 86.96 | 87.01 | 85.88 | 86.31 | +0.06% | 8,226,249 |
| Jun 24, 2026 | 86.52 | 87.09 | 86.02 | 86.26 | -0.10% | 18,612,945 |
| Jun 23, 2026 | 86.34 | 87.04 | 86.18 | 86.35 | -1.44% | 15,766,601 |
| Jun 22, 2026 | 87.99 | 88.28 | 87.46 | 87.61 | -0.32% | 7,739,919 |
| Jun 18, 2026 | 88.00 | 88.06 | 87.56 | 87.89 | +1.02% | 9,991,891 |
| Jun 17, 2026 | 88.19 | 88.31 | 86.79 | 87.00 | -1.24% | 11,285,820 |
| Jun 16, 2026 | 88.59 | 88.68 | 88.03 | 88.09 | -0.56% | 29,628,118 |
| Jun 15, 2026 | 88.25 | 88.83 | 88.25 | 88.59 | +1.76% | 28,353,466 |
| Jun 12, 2026 | 86.94 | 87.39 | 86.30 | 87.06 | +0.25% | 53,041,733 |
| Jun 11, 2026 | 85.80 | 87.11 | 85.28 | 86.84 | +1.69% | 34,761,766 |
| Jun 10, 2026 | 86.33 | 86.91 | 85.38 | 85.40 | -1.57% | 30,548,745 |
| Jun 9, 2026 | 87.55 | 87.92 | 85.06 | 86.76 | -0.30% | 22,392,789 |
| Jun 8, 2026 | 87.51 | 87.74 | 86.89 | 87.02 | +0.24% | 8,858,899 |
| Jun 5, 2026 | 88.56 | 88.61 | 86.59 | 86.81 | -2.58% | 11,626,938 |
| Jun 4, 2026 | 88.53 | 89.27 | 88.46 | 89.11 | +0.34% | 8,332,265 |
| Jun 3, 2026 | 89.25 | 89.32 | 88.71 | 88.81 | -0.66% | 9,122,369 |
| Jun 2, 2026 | 89.12 | 89.52 | 89.08 | 89.40 | +0.12% | 6,869,145 |
| Jun 1, 2026 | 88.93 | 89.50 | 88.85 | 89.29 | +0.27% | 11,927,623 |
| May 29, 2026 | 88.97 | 89.24 | 88.84 | 89.05 | +0.24% | 11,352,426 |
| May 28, 2026 | 88.32 | 88.90 | 88.19 | 88.84 | +0.55% | 21,542,144 |
| May 27, 2026 | 88.38 | 88.45 | 88.08 | 88.35 | +0.01% | 6,322,291 |
| May 26, 2026 | 88.28 | 88.54 | 88.09 | 88.34 | +0.67% | 6,786,312 |
| May 22, 2026 | 87.86 | 88.16 | 87.64 | 87.75 | +0.38% | 11,187,053 |
| May 21, 2026 | 86.95 | 87.67 | 86.78 | 87.42 | +0.18% | 10,820,732 |
| May 20, 2026 | 86.60 | 87.32 | 86.39 | 87.26 | +1.05% | 7,723,173 |
| May 19, 2026 | 86.49 | 86.83 | 86.11 | 86.35 | -0.68% | 9,718,864 |
| May 18, 2026 | 87.08 | 87.27 | 86.33 | 86.94 | -0.06% | 10,561,951 |
| May 15, 2026 | 87.32 | 87.52 | 86.86 | 86.99 | -1.20% | 7,877,234 |
| May 14, 2026 | 87.53 | 88.23 | 87.53 | 88.05 | +0.78% | 5,353,879 |
| May 13, 2026 | 86.93 | 87.56 | 86.58 | 87.37 | +0.54% | 5,773,838 |
| May 12, 2026 | 86.72 | 86.97 | 86.14 | 86.90 | -0.14% | 6,977,576 |
| May 11, 2026 | 86.70 | 87.19 | 86.68 | 87.02 | +0.23% | 6,539,180 |
| May 8, 2026 | 86.52 | 86.87 | 86.47 | 86.82 | +0.84% | 8,146,265 |
| May 7, 2026 | 86.53 | 86.65 | 85.90 | 86.10 | -0.31% | 9,380,594 |
| May 6, 2026 | 85.70 | 86.47 | 85.68 | 86.37 | +1.39% | 7,365,237 |
| May 5, 2026 | 84.95 | 85.34 | 84.92 | 85.19 | +0.78% | 6,520,161 |
| May 4, 2026 | 84.75 | 85.00 | 84.17 | 84.53 | -0.35% | 7,568,172 |
| May 1, 2026 | 84.91 | 85.32 | 84.81 | 84.83 | +0.32% | 8,063,583 |
| Apr 30, 2026 | 84.10 | 84.71 | 83.63 | 84.56 | +0.96% | 8,234,192 |
| Apr 29, 2026 | 83.69 | 83.83 | 83.38 | 83.76 | +0.00% | 6,886,964 |
| Apr 28, 2026 | 83.78 | 83.91 | 83.49 | 83.76 | -0.49% | 5,979,011 |
| Apr 27, 2026 | 83.94 | 84.22 | 83.84 | 84.17 | +0.17% | 6,718,793 |
| Apr 24, 2026 | 83.66 | 84.10 | 83.46 | 84.03 | +0.78% | 7,851,684 |
| Apr 23, 2026 | 83.51 | 83.85 | 82.67 | 83.38 | -0.41% | 11,448,076 |
| Apr 22, 2026 | 83.46 | 83.75 | 83.36 | 83.72 | +1.03% | 7,223,805 |
| Apr 21, 2026 | 83.59 | 83.72 | 82.70 | 82.87 | -0.66% | 11,113,337 |
| Apr 20, 2026 | 83.42 | 83.56 | 83.11 | 83.42 | -0.19% | 10,717,925 |
| Apr 17, 2026 | 83.11 | 83.84 | 83.08 | 83.58 | +1.21% | 10,929,010 |
| Apr 16, 2026 | 82.52 | 82.72 | 82.21 | 82.58 | +0.24% | 9,270,913 |
| Apr 15, 2026 | 81.82 | 82.43 | 81.72 | 82.38 | +0.78% | 8,012,674 |
| Apr 14, 2026 | 80.94 | 81.75 | 80.94 | 81.74 | +1.24% | 6,537,063 |
| Apr 13, 2026 | 79.73 | 80.77 | 79.65 | 80.74 | +0.98% | 8,372,951 |
| Apr 10, 2026 | 80.19 | 80.28 | 79.85 | 79.96 | -0.07% | 10,499,252 |
| Apr 9, 2026 | 79.42 | 80.17 | 79.31 | 80.02 | +0.59% | 10,853,113 |
| Apr 8, 2026 | 79.61 | 79.69 | 79.04 | 79.55 | +2.53% | 15,514,659 |
| Apr 7, 2026 | 77.27 | 77.63 | 76.63 | 77.59 | +0.04% | 20,403,668 |
| Apr 6, 2026 | 77.19 | 77.63 | 77.16 | 77.56 | +0.48% | 15,085,567 |
| Apr 2, 2026 | 76.08 | 77.43 | 75.93 | 77.19 | +0.09% | 21,992,238 |
| Apr 1, 2026 | 76.96 | 77.51 | 76.86 | 77.12 | +0.76% | 31,104,283 |
| Mar 31, 2026 | 75.20 | 76.67 | 75.09 | 76.54 | +2.90% | 30,834,291 |
| Mar 30, 2026 | 75.33 | 75.36 | 74.06 | 74.38 | -0.35% | 24,690,912 |
| Mar 27, 2026 | 75.62 | 75.63 | 74.52 | 74.64 | -1.69% | 30,031,318 |
| Mar 26, 2026 | 76.73 | 77.07 | 75.90 | 75.92 | -1.79% | 10,907,482 |
| Mar 25, 2026 | 77.51 | 77.78 | 77.00 | 77.30 | +0.56% | 25,350,475 |
| Mar 24, 2026 | 76.65 | 77.33 | 76.50 | 76.87 | -0.34% | 31,561,261 |
| Mar 23, 2026 | 77.44 | 77.98 | 76.96 | 77.13 | +1.05% | 33,688,841 |
| Mar 20, 2026 | 77.27 | 77.28 | 75.89 | 76.33 | -1.43% | 19,040,159 |
| Mar 19, 2026 | 77.10 | 77.80 | 76.91 | 77.44 | -0.28% | 17,567,144 |
| Mar 18, 2026 | 78.45 | 78.60 | 77.61 | 77.66 | -1.36% | 13,371,757 |
| Mar 17, 2026 | 78.92 | 79.17 | 78.66 | 78.73 | +0.27% | 40,080,428 |
| Mar 16, 2026 | 78.45 | 78.87 | 78.31 | 78.52 | +1.00% | 23,261,453 |
| Mar 13, 2026 | 78.55 | 78.92 | 77.63 | 77.74 | -0.82% | 73,446,494 |
| Mar 12, 2026 | 78.97 | 79.03 | 78.36 | 78.38 | -1.52% | 24,846,674 |
| Mar 11, 2026 | 79.73 | 80.02 | 79.23 | 79.59 | -0.10% | 15,000,492 |
| Mar 10, 2026 | 79.75 | 80.41 | 79.40 | 79.67 | -0.18% | 21,972,480 |
| Mar 9, 2026 | 78.41 | 80.00 | 77.94 | 79.81 | +0.86% | 26,220,195 |
| Mar 6, 2026 | 79.24 | 79.56 | 78.81 | 79.13 | -1.30% | 16,565,587 |
| Mar 5, 2026 | 80.26 | 80.67 | 79.50 | 80.17 | -0.56% | 16,212,412 |
| Mar 4, 2026 | 80.21 | 80.85 | 79.97 | 80.62 | +0.71% | 12,263,891 |
| Mar 3, 2026 | 79.43 | 80.32 | 78.80 | 80.05 | -0.89% | 25,315,049 |
| Mar 2, 2026 | 79.86 | 81.03 | 79.78 | 80.77 | +0.01% | 17,799,527 |
| Feb 27, 2026 | 80.37 | 80.81 | 80.21 | 80.76 | -0.46% | 17,487,088 |
| Feb 26, 2026 | 81.58 | 81.58 | 80.53 | 81.13 | -0.53% | 16,732,634 |
| Feb 25, 2026 | 81.21 | 81.62 | 81.21 | 81.56 | +0.83% | 13,075,960 |
| Feb 24, 2026 | 80.24 | 81.00 | 80.02 | 80.89 | +0.75% | 7,907,134 |
| Feb 23, 2026 | 80.93 | 81.18 | 80.06 | 80.29 | -1.01% | 16,686,491 |
| Feb 20, 2026 | 80.28 | 81.19 | 80.22 | 81.11 | +0.70% | 13,513,877 |
| Feb 19, 2026 | 80.47 | 80.74 | 80.20 | 80.55 | -0.25% | 8,579,830 |
| Feb 18, 2026 | 80.49 | 81.09 | 80.35 | 80.75 | +0.52% | 8,135,141 |
| Feb 17, 2026 | 80.03 | 80.59 | 79.52 | 80.33 | +0.16% | 11,550,969 |
| Feb 13, 2026 | 80.21 | 80.75 | 79.73 | 80.20 | +0.05% | 11,640,247 |
| Feb 12, 2026 | 81.70 | 81.81 | 80.06 | 80.16 | -1.55% | 13,391,525 |
| Feb 11, 2026 | 81.95 | 82.02 | 81.09 | 81.42 | -0.01% | 10,380,587 |
| Feb 10, 2026 | 81.77 | 81.96 | 81.38 | 81.43 | -0.27% | 7,695,947 |
| Feb 9, 2026 | 81.13 | 81.88 | 81.00 | 81.65 | +0.47% | 19,580,362 |
| Feb 6, 2026 | 80.19 | 81.46 | 80.12 | 81.27 | +1.96% | 10,100,079 |
| Feb 5, 2026 | 80.12 | 80.44 | 79.52 | 79.71 | -1.28% | 13,653,343 |
| Feb 4, 2026 | 81.23 | 81.35 | 80.22 | 80.74 | -0.48% | 17,707,976 |
| Feb 3, 2026 | 81.93 | 82.01 | 80.48 | 81.13 | -0.87% | 9,815,716 |
| Feb 2, 2026 | 81.14 | 82.00 | 81.12 | 81.84 | +0.54% | 8,184,896 |
| Jan 30, 2026 | 81.39 | 81.68 | 80.85 | 81.40 | -0.31% | 8,101,716 |
| Jan 29, 2026 | 81.93 | 82.01 | 80.58 | 81.65 | -0.22% | 7,825,295 |
| Jan 28, 2026 | 82.02 | 82.11 | 81.66 | 81.83 | -0.02% | 10,080,560 |
| Jan 27, 2026 | 81.68 | 81.96 | 81.61 | 81.85 | +0.42% | 5,593,445 |
| Jan 26, 2026 | 81.25 | 81.67 | 81.17 | 81.51 | +0.51% | 7,388,620 |
| Jan 23, 2026 | 80.97 | 81.30 | 80.86 | 81.10 | +0.05% | 6,556,644 |
| Jan 22, 2026 | 81.17 | 81.32 | 80.83 | 81.06 | +0.52% | 7,805,053 |
| Jan 21, 2026 | 79.97 | 81.03 | 79.79 | 80.64 | +1.15% | 17,975,812 |
| Jan 20, 2026 | 80.19 | 80.57 | 79.61 | 79.72 | -2.04% | 16,440,877 |
| Jan 16, 2026 | 81.62 | 81.68 | 81.20 | 81.38 | -0.07% | 7,494,673 |
| Jan 15, 2026 | 81.73 | 81.83 | 81.34 | 81.44 | +0.25% | 8,417,057 |
| Jan 14, 2026 | 81.30 | 81.39 | 80.73 | 81.24 | -0.47% | 8,692,765 |
| Jan 13, 2026 | 81.83 | 81.90 | 81.35 | 81.62 | -0.22% | 13,722,019 |
| Jan 12, 2026 | 81.26 | 81.90 | 81.26 | 81.80 | +0.17% | 11,456,859 |
| Jan 9, 2026 | 81.25 | 81.80 | 81.09 | 81.66 | +0.67% | 7,640,794 |
| Jan 8, 2026 | 81.04 | 81.25 | 80.89 | 81.12 | -0.02% | 6,645,483 |
| Jan 7, 2026 | 81.44 | 81.65 | 81.11 | 81.14 | -0.33% | 16,068,359 |
| Jan 6, 2026 | 80.94 | 81.45 | 80.93 | 81.41 | +0.61% | 21,487,080 |
| Jan 5, 2026 | 80.78 | 81.12 | 80.77 | 80.92 | +0.66% | 10,302,273 |
| Jan 2, 2026 | 80.69 | 80.82 | 79.99 | 80.39 | +0.21% | 12,490,967 |
| Dec 31, 2025 | 80.85 | 80.87 | 80.21 | 80.22 | -0.74% | 6,423,346 |
| Dec 30, 2025 | 80.89 | 81.02 | 80.78 | 80.82 | -0.12% | 11,360,400 |
| Dec 29, 2025 | 80.89 | 81.09 | 80.72 | 80.92 | -0.37% | 10,155,700 |
| Dec 26, 2025 | 81.26 | 81.38 | 81.10 | 81.22 | -0.29% | 9,292,286 |
| Dec 24, 2025 | 81.19 | 81.52 | 81.17 | 81.46 | +0.34% | 3,477,321 |
| Dec 23, 2025 | 80.70 | 81.21 | 80.69 | 81.18 | +0.46% | 17,075,245 |
| Dec 22, 2025 | 80.71 | 80.86 | 80.55 | 80.81 | +0.64% | 35,910,438 |
| Dec 19, 2025 | 79.84 | 80.37 | 79.83 | 80.30 | +0.90% | 7,117,791 |
| Dec 18, 2025 | 79.72 | 80.08 | 79.40 | 79.58 | +0.79% | 8,409,427 |
| Dec 17, 2025 | 80.00 | 80.06 | 78.96 | 78.96 | -1.14% | 7,987,125 |
| Dec 16, 2025 | 79.92 | 80.12 | 79.42 | 79.87 | -0.27% | 10,654,044 |
| Dec 15, 2025 | 80.69 | 80.69 | 79.91 | 80.09 | -0.16% | 7,658,532 |
| Dec 12, 2025 | 80.99 | 81.05 | 79.91 | 80.22 | -1.05% | 28,896,172 |
| Dec 11, 2025 | 80.62 | 81.09 | 80.26 | 81.07 | +0.23% | 7,535,991 |
| Dec 10, 2025 | 80.30 | 81.09 | 80.16 | 80.88 | +0.65% | 8,366,787 |
| Dec 9, 2025 | 80.37 | 80.64 | 80.31 | 80.36 | -0.09% | 6,338,078 |
| Dec 8, 2025 | 80.78 | 80.79 | 80.19 | 80.43 | -0.29% | 6,825,458 |
| Dec 5, 2025 | 80.65 | 80.99 | 80.54 | 80.66 | +0.16% | 7,402,350 |
| Dec 4, 2025 | 80.63 | 80.64 | 80.17 | 80.53 | +0.09% | 17,349,254 |
| Dec 3, 2025 | 80.07 | 80.58 | 79.97 | 80.46 | +0.35% | 11,103,185 |
| Dec 2, 2025 | 80.22 | 80.45 | 79.92 | 80.18 | +0.19% | 13,856,005 |
| Dec 1, 2025 | 79.87 | 80.36 | 79.86 | 80.03 | -0.45% | 14,590,293 |
| Nov 28, 2025 | 80.12 | 80.43 | 80.07 | 80.39 | +0.54% | 2,746,000 |
| Nov 26, 2025 | 79.72 | 80.20 | 79.63 | 79.96 | +0.68% | 7,148,709 |
| Nov 25, 2025 | 78.67 | 79.56 | 78.17 | 79.42 | +0.86% | 9,045,775 |
| Nov 24, 2025 | 77.96 | 78.83 | 77.83 | 78.74 | +1.56% | 25,927,264 |
| Nov 21, 2025 | 77.06 | 78.17 | 76.56 | 77.53 | +0.99% | 15,339,435 |
| Nov 20, 2025 | 79.17 | 79.47 | 76.69 | 76.77 | -1.53% | 13,553,879 |
| Nov 19, 2025 | 77.74 | 78.50 | 77.50 | 77.96 | +0.36% | 8,128,028 |
| Nov 18, 2025 | 77.89 | 78.24 | 77.16 | 77.68 | -0.82% | 16,446,608 |
| Nov 17, 2025 | 78.79 | 79.25 | 77.91 | 78.32 | -0.92% | 7,527,970 |
| Nov 14, 2025 | 78.28 | 79.48 | 78.03 | 79.05 | -0.01% | 7,645,514 |
| Nov 13, 2025 | 80.06 | 80.09 | 78.89 | 79.06 | -1.64% | 8,011,703 |
| Nov 12, 2025 | 80.57 | 80.58 | 80.12 | 80.38 | +0.06% | 5,380,868 |
| Nov 11, 2025 | 80.00 | 80.42 | 79.85 | 80.33 | +0.21% | 6,783,140 |
| Nov 10, 2025 | 79.67 | 80.25 | 79.42 | 80.16 | +1.56% | 7,052,505 |
| Nov 7, 2025 | 78.57 | 78.94 | 77.78 | 78.93 | +0.10% | 7,787,150 |
| Nov 6, 2025 | 79.58 | 79.69 | 78.67 | 78.85 | -1.08% | 8,652,673 |
| Nov 5, 2025 | 79.41 | 80.10 | 79.31 | 79.71 | +0.33% | 5,133,253 |
Daily open, high, low, close and volume for State Street SPDR Portfolio S&P 500 ETF (SPYM). Showing 250 trading days. Unadjusted prices.