Dark

SPYM
State Street SPDR Portfolio S&P 500 ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:59 PM EDT

89.93USD+0.223%(+0.20)9,085,008

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:27:30 AM EDT

89.96USD+0.256%(+0.23)51,241

After-hours

Oct 1, 2026 4:55:30 PM EDT

89.92USD-0.011%(-0.01)5,835

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	89.9600	90.1100	89.3600	89.9300	+0.223%	9,085,008	0.000%
2026-09-30	90.2100	90.5400	89.7100	89.7300	-0.278%	18,155,786	+0.223%
2026-09-29	90.2500	90.2500	89.7200	89.9800	-0.133%	22,730,655	-0.056%
2026-09-28	90.4300	90.5500	89.8900	90.1000	-0.749%	13,797,148	-0.189%
2026-09-25	90.4200	90.8800	90.1900	90.7800	+0.520%	11,405,714	-0.936%
2026-09-24	89.9200	90.4900	89.8300	90.3100	-0.077%	8,724,193	-0.421%
2026-09-23	90.9500	90.9800	90.2200	90.3800	-0.725%	8,959,985	-0.498%
2026-09-22	91.1000	91.2100	90.9400	91.0400	0.000%	10,491,407	-1.219%
2026-09-21	90.2100	91.1900	90.2000	91.0400	+1.573%	8,842,517	-1.219%
2026-09-18	89.6000	89.6800	89.2100	89.6300	+0.123%	8,058,526	+0.335%
2026-09-17	89.5900	89.6400	89.2400	89.5200	+1.107%	8,768,750	+0.458%
2026-09-16	89.1500	89.4000	88.0100	88.5400	-0.405%	14,845,975	+1.570%
2026-09-15	89.2400	89.2500	88.7800	88.9000	-0.481%	8,379,814	+1.159%
2026-09-14	89.1200	89.6400	88.9900	89.3300	-0.468%	13,420,004	+0.672%
2026-09-11	89.7500	89.9600	89.6700	89.7500	+0.605%	43,389,335	+0.201%
2026-09-10	89.2400	89.4500	89.0700	89.2100	-0.580%	18,258,011	+0.807%
2026-09-09	89.9400	89.9600	89.5800	89.7300	-0.488%	30,139,676	+0.223%
2026-09-08	90.5400	90.5800	90.0800	90.1700	-0.551%	29,126,692	-0.266%
2026-09-04	90.8900	90.9400	90.5200	90.6700	-0.374%	7,503,830	-0.816%
2026-09-03	90.3900	91.1100	90.3500	91.0100	+1.077%	9,254,110	-1.187%
2026-09-02	89.7500	90.2200	89.6800	90.0400	+0.446%	6,088,840	-0.122%
2026-09-01	89.6800	90.0000	89.4000	89.6400	-0.698%	24,651,275	+0.324%
2026-08-31	90.3200	90.3900	90.0100	90.2700	-0.320%	22,309,343	-0.377%
2026-08-28	90.8400	91.2600	90.4500	90.5600	-0.209%	5,949,339	-0.696%
2026-08-27	90.4600	90.9000	90.3100	90.7500	+0.632%	5,440,796	-0.904%
2026-08-26	90.0300	90.3200	89.9200	90.1800	+0.044%	5,480,063	-0.277%
2026-08-25	90.1700	90.2500	89.8300	90.1400	+0.289%	7,418,434	-0.233%
2026-08-24	90.0200	90.0700	89.7300	89.8800	-0.266%	6,482,716	+0.056%
2026-08-21	90.1700	90.3800	89.9400	90.1200	+0.401%	6,354,247	-0.211%
2026-08-20	90.1700	90.4100	89.7100	89.7600	-0.861%	7,429,902	+0.189%
2026-08-19	90.6800	90.9200	90.4300	90.5400	+0.221%	6,051,306	-0.674%
2026-08-18	90.4800	90.5800	90.2800	90.3400	-0.682%	7,565,742	-0.454%
2026-08-17	91.3600	91.4300	90.9300	90.9600	-0.471%	6,771,445	-1.132%
2026-08-14	91.6400	91.6800	91.2800	91.3900	-0.175%	8,930,456	-1.598%
2026-08-13	91.2100	91.7300	91.1500	91.5500	+0.671%	5,679,246	-1.770%
2026-08-12	91.2000	91.2000	90.8000	90.9400	+0.254%	9,993,054	-1.111%
2026-08-11	91.1800	91.1800	90.5600	90.7100	-0.319%	9,408,613	-0.860%
2026-08-10	91.0300	91.2200	90.8800	91.0000	0.000%	10,548,227	-1.176%
2026-08-07	90.7400	91.0800	90.6000	91.0000	+0.586%	7,023,440	-1.176%
2026-08-06	90.7000	90.8500	90.3500	90.4700	-0.155%	11,597,594	-0.597%
2026-08-05	91.3300	91.4300	90.5800	90.6100	-0.187%	11,863,437	-0.750%
2026-08-04	89.5100	91.0300	89.5100	90.7800	+1.783%	9,010,462	-0.936%
2026-08-03	88.2300	89.2900	88.1700	89.1900	+1.479%	10,181,953	+0.830%
2026-07-31	87.6400	88.1200	86.8500	87.8900	+0.722%	9,829,986	+2.321%
2026-07-30	86.6100	87.3600	86.4700	87.2600	+1.642%	14,493,640	+3.060%
2026-07-29	87.0900	87.4100	85.8200	85.8500	-1.526%	8,688,271	+4.752%
2026-07-28	86.7900	87.4300	86.6700	87.1800	+0.218%	10,674,915	+3.154%
2026-07-27	87.6800	87.7400	86.6300	86.9900	+0.023%	6,304,593	+3.380%
2026-07-24	86.9500	87.5300	86.7900	86.9700	+0.069%	12,320,673	+3.403%
2026-07-23	87.0100	87.3000	86.5400	86.9100	-1.205%	6,663,281	+3.475%
2026-07-22	87.9100	88.2800	87.8600	87.9700	-0.125%	7,013,096	+2.228%
2026-07-21	87.8500	88.1500	87.6100	88.0800	+0.847%	11,530,380	+2.100%
2026-07-20	87.9200	88.1100	87.3000	87.3400	-0.149%	7,890,588	+2.965%
2026-07-17	87.3300	87.9600	87.2000	87.4700	-1.007%	14,931,884	+2.812%
2026-07-16	88.6200	88.8000	88.0800	88.3600	-0.495%	7,102,464	+1.777%
2026-07-15	88.8100	88.9200	88.3200	88.8000	+0.328%	14,462,181	+1.273%
2026-07-14	88.3300	88.6700	88.1300	88.5100	+0.397%	6,908,852	+1.604%
2026-07-13	88.5700	88.7400	88.0500	88.1600	-0.788%	8,483,421	+2.008%
2026-07-10	88.5200	88.9000	88.0700	88.8600	+0.475%	17,364,827	+1.204%
2026-07-09	87.9400	88.5000	87.7600	88.4400	+0.821%	9,769,017	+1.685%
2026-07-08	87.4700	87.8200	87.0600	87.7200	-0.318%	15,214,257	+2.519%
2026-07-07	88.2900	88.3700	87.7300	88.0000	-0.486%	12,310,256	+2.193%
2026-07-06	88.0800	88.5500	88.0100	88.4300	+0.867%	18,281,608	+1.696%
2026-07-02	87.9700	88.4200	87.1100	87.6700	-0.103%	15,682,963	+2.578%
2026-07-01	87.6800	88.2000	87.4000	87.7600	-0.125%	12,392,620	+2.473%
2026-06-30	87.2700	88.0300	87.2000	87.8700	+0.768%	14,957,771	+2.344%
2026-06-29	86.7100	87.2600	86.2100	87.2000	+1.620%	12,010,440	+3.131%
2026-06-26	85.7600	86.6800	85.5700	85.8100	-0.510%	7,977,230	+4.801%
2026-06-25	86.9500	87.0100	85.9200	86.2500	-0.046%	8,196,294	+4.267%
2026-06-24	86.4600	87.0800	86.0300	86.2900	-0.058%	18,557,568	+4.218%
2026-06-23	86.3500	87.0300	86.1800	86.3400	-1.416%	15,733,113	+4.158%
2026-06-22	88.0000	88.2600	87.4600	87.5800	-0.364%	7,706,041	+2.683%
2026-06-18	88.0000	88.0500	87.5700	87.9000	+1.034%	9,981,834	+2.309%
2026-06-17	88.1900	88.2900	86.7800	87.0000	-1.249%	11,254,951	+3.368%
2026-06-16	88.6000	88.6700	88.0400	88.1000	-0.531%	29,610,289	+2.077%
2026-06-15	88.2600	88.8300	88.2600	88.5700	+1.688%	28,333,477	+1.536%
2026-06-12	86.9600	87.3800	86.3100	87.1000	+0.288%	53,022,836	+3.249%
2026-06-11	85.7900	87.0900	85.2900	86.8500	+1.662%	34,732,825	+3.546%
2026-06-10	86.3200	86.9000	85.4000	85.4300	-1.533%	30,449,633	+5.267%
2026-06-09	87.5400	87.9200	85.0600	86.7600	-0.310%	22,343,677	+3.654%
2026-06-08	87.5000	87.7300	86.9000	87.0300	+0.277%	8,818,416	+3.332%
2026-06-05	88.5700	88.6100	86.6000	86.7900	-2.614%	11,533,240	+3.618%
2026-06-04	88.5300	89.2600	88.4600	89.1200	+0.372%	8,303,097	+0.909%
2026-06-03	89.2500	89.3200	88.7100	88.7900	-0.693%	9,042,974	+1.284%
2026-06-02	89.1200	89.5100	89.0900	89.4100	+0.146%	6,828,860	+0.582%
2026-06-01	88.9400	89.4900	88.8600	89.2800	+0.270%	11,872,748	+0.728%
2026-05-29	88.9800	89.2400	88.8600	89.0400	+0.236%	11,335,971	+1.000%
2026-05-28	88.3200	88.8900	88.2000	88.8300	+0.543%	21,522,650	+1.238%
2026-05-27	88.3800	88.4400	88.0900	88.3500	+0.023%	6,305,221	+1.788%
2026-05-26	88.2900	88.5400	88.1000	88.3300	+0.638%	6,761,335	+1.811%
2026-05-22	87.8200	88.1500	87.6400	87.7700	+0.377%	11,176,295	+2.461%
2026-05-21	86.9300	87.6500	86.7800	87.4400	+0.206%	10,808,683	+2.848%
2026-05-20	86.6000	87.3100	86.3900	87.2600	+1.042%	7,657,499	+3.060%
2026-05-19	86.5100	86.8200	86.1100	86.3600	-0.656%	9,699,158	+4.134%
2026-05-18	87.0900	87.2600	86.3400	86.9300	-0.046%	10,554,216	+3.451%
2026-05-15	87.3200	87.5100	86.8700	86.9700	-1.238%	7,847,911	+3.403%
2026-05-14	87.5400	88.2200	87.5400	88.0600	+0.755%	5,336,490	+2.124%
2026-05-13	86.9200	87.5500	86.5800	87.4000	+0.587%	5,761,720	+2.895%
2026-05-12	86.7500	86.9500	86.1400	86.8900	-0.126%	6,975,975	+3.499%
2026-05-11	86.7000	87.1900	86.7000	87.0000	+0.242%	6,522,803	+3.368%
2026-05-08	86.5100	86.8500	86.4800	86.7900	+0.801%	8,116,156	+3.618%
2026-05-07	86.5200	86.6400	85.9200	86.1000	-0.324%	9,292,019	+4.448%
2026-05-06	85.7100	86.4600	85.7100	86.3800	+1.409%	7,347,456	+4.110%
2026-05-05	84.9700	85.3400	84.9400	85.1800	+0.805%	6,461,297	+5.576%
2026-05-04	84.7300	84.9900	84.2000	84.5000	-0.377%	7,547,395	+6.426%
2026-05-01	84.9100	85.3200	84.8200	84.8200	+0.296%	8,044,479	+6.025%
2026-04-30	84.1200	84.7000	83.6700	84.5700	+0.991%	8,214,391	+6.338%
2026-04-29	83.6400	83.8100	83.4000	83.7400	-0.024%	6,791,891	+7.392%
2026-04-28	83.7900	83.8800	83.5000	83.7600	-0.499%	5,960,731	+7.366%
2026-04-27	83.9300	84.2200	83.8500	84.1800	+0.167%	6,693,910	+6.831%
2026-04-24	83.6600	84.1000	83.4700	84.0400	+0.767%	7,845,920	+7.009%
2026-04-23	83.5000	83.8500	82.7800	83.4000	-0.370%	11,368,452	+7.830%
2026-04-22	83.4700	83.7500	83.3800	83.7100	+1.001%	7,201,900	+7.430%
2026-04-21	83.6100	83.7100	82.7300	82.8800	-0.647%	11,020,292	+8.506%
2026-04-20	83.4600	83.5500	83.1400	83.4200	-0.191%	10,698,017	+7.804%
2026-04-17	83.1200	83.8400	83.0800	83.5800	+1.211%	10,892,574	+7.598%
2026-04-16	82.5100	82.7100	82.2300	82.5800	+0.255%	9,234,357	+8.900%
2026-04-15	81.8300	82.4200	81.7300	82.3700	+0.795%	7,964,747	+9.178%
2026-04-14	80.9400	81.7500	80.9400	81.7200	+1.189%	6,480,432	+10.047%
2026-04-13	79.7400	80.7700	79.6500	80.7600	+1.038%	8,332,162	+11.355%
2026-04-10	80.2300	80.2600	79.8700	79.9300	-0.137%	10,430,851	+12.511%
2026-04-09	79.4300	80.1700	79.3200	80.0400	+0.591%	10,781,222	+12.356%
2026-04-08	79.6700	79.6700	79.0800	79.5700	+2.525%	15,380,203	+13.020%
2026-04-07	77.3200	77.6100	76.6500	77.6100	+0.103%	19,321,812	+15.874%
2026-04-06	77.2300	77.5600	77.1900	77.5300	+0.440%	14,986,169	+15.994%
2026-04-02	76.0900	77.4100	75.9600	77.1900	+0.156%	21,954,808	+16.505%
2026-04-01	76.9600	77.5000	76.8700	77.0700	+0.646%	30,822,059	+16.686%
2026-03-31	75.2100	76.5750	75.1300	76.5750	+2.951%	30,243,578	+17.440%
2026-03-30	75.3200	75.3500	74.0800	74.3800	-0.348%	24,790,086	+20.906%
2026-03-27	75.6000	75.6300	74.5300	74.6400	-1.699%	29,932,343	+20.485%
2026-03-26	76.7400	77.0500	75.8900	75.9300	-1.772%	10,860,380	+18.438%
2026-03-25	77.6000	77.7800	77.0100	77.3000	+0.546%	25,295,459	+16.339%
2026-03-24	76.6600	77.3200	76.5200	76.8800	-0.311%	31,496,383	+16.975%
2026-03-23	77.4200	77.9700	77.0000	77.1200	+1.048%	33,655,175	+16.610%
2026-03-20	77.2700	77.2700	75.8900	76.3200	-1.446%	19,005,400	+17.833%
2026-03-19	77.0800	77.8000	76.9100	77.4400	-0.270%	17,526,450	+16.129%
2026-03-18	78.4400	78.6000	77.6200	77.6500	-1.397%	13,293,215	+15.815%
2026-03-17	78.8900	79.1500	78.6600	78.7500	+0.267%	40,071,361	+14.197%
2026-03-16	78.4500	78.7900	78.3200	78.5400	+1.029%	23,219,620	+14.502%
2026-03-13	78.5700	78.9000	77.6400	77.7400	-0.791%	73,404,875	+15.680%
2026-03-12	78.9600	79.0100	78.3600	78.3600	-1.521%	24,788,807	+14.765%
2026-03-11	79.7400	80.0100	79.2600	79.5700	-0.113%	14,878,813	+13.020%
2026-03-10	79.8000	80.3900	79.4000	79.6600	-0.200%	21,916,880	+12.892%
2026-03-09	78.4000	79.9700	77.9500	79.8200	+0.872%	26,103,689	+12.666%
2026-03-06	79.2400	79.5300	78.8300	79.1300	-1.346%	16,541,865	+13.648%
2026-03-05	80.2600	80.6500	79.5000	80.2100	-0.558%	16,182,393	+12.118%
2026-03-04	80.2000	80.8400	79.9800	80.6600	+0.775%	12,202,155	+11.493%
2026-03-03	79.4300	80.3200	78.8100	80.0400	-0.892%	25,190,547	+12.356%
2026-03-02	79.8600	81.0100	79.8400	80.7600	-0.062%	17,595,979	+11.355%
2026-02-27	80.4000	80.8100	80.3200	80.8100	-0.370%	17,439,049	+11.286%
2026-02-26	81.5700	81.5700	80.5300	81.1100	-0.564%	16,700,187	+10.874%
2026-02-25	81.2100	81.6100	81.2100	81.5700	+0.841%	3,997,831	+10.249%
2026-02-24	80.2200	80.9600	80.0400	80.8900	+0.747%	7,890,009	+11.176%
2026-02-23	81.0700	81.1700	80.0800	80.2900	-1.023%	16,667,695	+12.006%
2026-02-20	80.2900	81.1800	80.2600	81.1200	+0.733%	13,489,623	+10.860%
2026-02-19	80.4700	80.6800	80.2000	80.5300	-0.235%	8,349,806	+11.673%
2026-02-18	80.4900	81.0600	80.3600	80.7200	+0.485%	8,101,283	+11.410%
2026-02-17	80.0400	80.5800	79.5200	80.3300	+0.175%	11,532,781	+11.951%
2026-02-13	80.2100	80.7200	79.7500	80.1900	+0.037%	11,618,514	+12.146%
2026-02-12	81.6800	81.7700	80.0800	80.1600	-1.572%	13,316,354	+12.188%
2026-02-11	81.9400	82.0000	81.1000	81.4400	+0.049%	10,345,665	+10.425%
2026-02-10	81.7700	81.9400	81.3900	81.4000	-0.318%	7,685,356	+10.479%
2026-02-09	81.1200	81.8700	81.0700	81.6600	+0.406%	19,373,779	+10.127%
2026-02-06	80.1800	81.4500	80.1600	81.3300	+2.032%	10,073,664	+10.574%
2026-02-05	80.0900	80.4300	79.5400	79.7100	-1.288%	13,561,631	+12.821%
2026-02-04	81.2300	81.2700	80.2500	80.7500	-0.481%	17,676,144	+11.368%
2026-02-03	81.9200	81.9700	80.5000	81.1400	-0.843%	9,776,329	+10.833%
2026-02-02	81.2000	82.0000	81.1900	81.8300	+0.516%	7,689,535	+9.899%
2026-01-30	81.4700	81.6500	80.8900	81.4100	-0.306%	8,090,829	+10.466%
2026-01-29	81.9300	82.0000	80.5900	81.6600	-0.208%	7,801,827	+10.127%
2026-01-28	82.0600	82.0800	81.7100	81.8300	-0.012%	10,061,513	+9.899%
2026-01-27	81.6900	81.9500	81.6200	81.8400	+0.405%	5,427,921	+9.885%
2026-01-26	81.2400	81.6600	81.1800	81.5100	+0.506%	7,379,436	+10.330%
2026-01-23	80.9600	81.3000	80.8700	81.1000	+0.074%	6,548,202	+10.888%
2026-01-22	81.1600	81.3100	80.8600	81.0400	+0.521%	7,769,799	+10.970%
2026-01-21	79.9300	81.0000	79.8100	80.6200	+1.116%	17,933,068	+11.548%
2026-01-20	80.1900	80.5700	79.6200	79.7300	-2.028%	12,084,454	+12.793%
2026-01-16	81.6100	81.6500	81.2100	81.3800	-0.074%	7,472,625	+10.506%
2026-01-15	81.7200	81.8200	81.3500	81.4400	+0.234%	8,395,722	+10.425%
2026-01-14	81.2900	81.3200	80.7500	81.2500	-0.490%	8,676,294	+10.683%
2026-01-13	81.8200	81.8800	81.3600	81.6500	-0.183%	13,690,923	+10.141%
2026-01-12	81.2800	81.8900	81.2800	81.8000	+0.171%	11,436,479	+9.939%
2026-01-09	81.2800	81.8100	81.1200	81.6600	+0.653%	7,551,031	+10.127%
2026-01-08	81.0400	81.2400	80.8900	81.1300	-0.012%	6,630,332	+10.847%
2026-01-07	81.4400	81.6300	81.1100	81.1400	-0.332%	24,021,179	+10.833%
2026-01-06	81.0000	81.4500	80.9400	81.4100	+0.630%	15,877,865	+10.466%
2026-01-05	80.7900	81.1100	80.7800	80.9000	+0.634%	10,275,864	+11.162%
2026-01-02	80.6700	80.8100	80.0100	80.3900	+0.199%	12,436,311	+11.867%
2025-12-31	80.8500	80.8500	80.2300	80.2300	-0.742%	6,383,794	+12.090%
2025-12-30	80.8800	81.0100	80.8000	80.8300	-0.136%	11,343,889	+11.258%
2025-12-29	80.8900	81.0700	80.7300	80.9400	-0.332%	10,140,007	+11.107%
2025-12-26	81.2600	81.3600	81.1200	81.2100	-0.295%	9,286,344	+10.738%
2025-12-24	81.1800	81.5100	81.1700	81.4500	+0.333%	3,476,571	+10.411%
2025-12-23	80.7000	81.2000	80.7000	81.1800	+0.433%	17,066,574	+10.779%
2025-12-22	80.7000	80.8600	80.5600	80.8300	+0.673%	35,894,481	+11.258%
2025-12-19	79.8700	80.3600	79.8700	80.2900	+0.867%	7,107,162	+12.006%
2025-12-18	79.7000	80.0700	79.4200	79.6000	+0.759%	8,398,369	+12.977%
2025-12-17	79.9700	80.0000	78.9700	79.0000	-1.102%	7,950,889	+13.835%
2025-12-16	79.9200	80.0900	79.4400	79.8800	-0.262%	10,619,122	+12.581%
2025-12-15	80.6400	80.6500	79.9500	80.0900	-0.150%	7,643,022	+12.286%
2025-12-12	80.9700	81.0400	79.9400	80.2100	-1.073%	28,861,160	+12.118%
2025-12-11	80.6000	81.0800	80.2900	81.0800	+0.235%	7,461,644	+10.915%
2025-12-10	80.2700	81.0400	80.1800	80.8900	+0.660%	8,343,375	+11.176%
2025-12-09	80.3800	80.6300	80.3200	80.3600	-0.087%	6,315,822	+11.909%
2025-12-08	80.7700	80.7700	80.1900	80.4300	-0.310%	6,812,208	+11.812%
2025-12-05	80.6500	80.9700	80.5700	80.6800	+0.174%	7,375,837	+11.465%
2025-12-04	80.6200	80.6200	80.2700	80.5400	+0.099%	17,334,475	+11.659%
2025-12-03	80.0700	80.5700	80.0200	80.4600	+0.362%	6,347,680	+11.770%
2025-12-02	80.2400	80.4400	79.9400	80.1700	+0.162%	9,213,997	+12.174%
2025-12-01	79.8700	80.3600	79.8600	80.0400	-0.448%	10,075,171	+12.356%
2025-11-28	80.1400	80.4000	80.0900	80.4000	+0.538%	2,745,876	+11.853%
2025-11-26	79.7300	80.1800	79.6400	79.9700	+0.680%	7,634,137	+12.455%
2025-11-25	78.6400	79.5400	78.1700	79.4300	+0.902%	8,861,841	+13.219%
2025-11-24	78.0000	78.8200	77.9300	78.7200	+1.587%	25,908,413	+14.240%
2025-11-21	77.0300	78.1600	76.6100	77.4900	+0.964%	15,278,370	+16.054%
2025-11-20	79.1800	79.4400	76.7100	76.7500	-1.552%	13,461,659	+17.173%
2025-11-19	77.7400	78.4700	77.5700	77.9600	+0.386%	8,069,321	+15.354%
2025-11-18	77.8700	78.2200	77.2100	77.6600	-0.817%	15,718,611	+15.800%
2025-11-17	78.7600	79.2100	77.9300	78.3000	-0.936%	7,472,691	+14.853%
2025-11-14	78.2800	79.4600	78.0400	79.0400	-0.038%	7,615,215	+13.778%
2025-11-13	80.0500	80.0800	78.9400	79.0700	-1.666%	7,993,352	+13.735%
2025-11-12	80.5600	80.5700	80.1300	80.4100	+0.125%	5,369,625	+11.839%
2025-11-11	80.0000	80.4100	79.8600	80.3100	+0.200%	6,771,180	+11.979%
2025-11-10	79.6500	80.2400	79.4800	80.1500	+1.559%	7,396,507	+12.202%
2025-11-07	78.5300	78.9200	77.8100	78.9200	+0.140%	7,768,991	+13.951%
2025-11-06	79.5800	79.6600	78.7200	78.8100	-1.117%	8,624,197	+14.110%
2025-11-05	79.3900	80.0700	79.3100	79.7000	+0.327%	5,108,866	+12.836%
2025-11-04	79.5000	79.9300	79.3700	79.4400	-1.145%	6,584,821	+13.205%
2025-11-03	80.6800	80.6800	80.0000	80.3600	+0.125%	6,206,440	+11.909%
2025-10-31	80.2200	80.5500	79.9300	80.2600	+183.204%	3,582,951	+12.048%
2025-02-21	28.3400	28.3400	28.3400	28.3400	0.000%	89	+217.325%
2025-02-20	28.3110	28.3400	28.3100	28.3400	+0.035%	1,750	+217.325%
2025-02-19	28.3001	28.3300	28.3000	28.3300	-0.106%	566	+217.437%
2025-02-18	28.3310	28.3600	28.3300	28.3600	-0.129%	1,688	+217.102%
2025-02-14	28.3710	28.3965	28.3710	28.3965	+0.037%	343	+216.694%
2025-02-13	28.3861	28.3861	28.3861	28.3861	+2.072%	982	+216.810%
2025-02-12	27.7300	27.8100	27.7300	27.8100	-0.503%	635	+223.373%
2025-02-11	27.7610	27.9650	27.7610	27.9505	-0.034%	4,057	+221.747%
2025-02-10	27.9544	27.9600	27.9151	27.9600	+1.393%	2,799	+221.638%
2025-02-07	27.9800	27.9800	27.5758	27.5758	-1.970%	2,065	+226.119%
2025-02-06	28.0100	28.1300	27.9100	28.1300	+0.716%	1,058	+219.694%
2025-02-05	27.5300	27.9300	27.5300	27.9300	+0.903%	934	+221.984%
2025-02-04	27.6000	27.6800	27.5800	27.6800	+1.244%	10,639	+224.892%
2025-02-03	26.3400	27.5200	26.3400	27.3400	-1.548%	4,929	+228.932%
2025-01-31	28.4800	28.4800	27.7400	27.7700	-0.821%	4,616	+223.839%
2025-01-30	28.0000	28.0000	28.0000	28.0000	+0.828%	112	+221.179%
2025-01-29	27.7300	27.7700	27.7300	27.7700	-0.837%	521	+223.839%
2025-01-28	27.4900	28.0044	27.4900	28.0044	+1.612%	890	+221.128%
2025-01-27	27.4600	27.5699	27.3000	27.5600	-2.734%	2,977	+226.306%
2025-01-24	28.5100	28.5100	28.2500	28.3347	-0.650%	1,328	+217.385%
2025-01-23	28.1800	28.5200	28.1300	28.5200	+1.099%	4,967	+215.323%
2025-01-22	28.1400	28.3000	28.1400	28.2100	+1.003%	7,396	+218.788%
2025-01-21	27.6700	27.9300	27.6700	27.9300	+1.850%	2,621	+221.984%
2025-01-17	27.3500	27.5027	27.3000	27.4228	+1.850%	9,802	+227.939%
2025-01-16	27.0300	27.0300	26.9246	26.9246	-0.376%	2,867	+234.007%
2025-01-15	26.9800	27.0262	26.9800	27.0262	+3.747%	264	+232.751%
2025-01-14	26.2500	26.2500	26.0500	26.0500	+0.231%	1,407	+245.221%
2025-01-13	25.5100	25.9900	25.5100	25.9900	+0.077%	2,624	+246.018%
2025-01-10	26.1900	26.1900	25.9350	25.9700	-2.912%	1,594	+246.284%
2025-01-08	26.5600	26.7490	26.5286	26.7490	+0.257%	1,659	+236.199%
2025-01-07	26.9000	26.9400	26.6600	26.6803	-2.132%	6,259	+237.065%
2025-01-06	27.6100	27.6613	27.2300	27.2616	+0.985%	2,979	+229.878%
2025-01-03	26.9850	27.0100	26.9850	26.9956	+2.528%	2,336	+233.128%
2025-01-02	26.5770	26.5770	26.0750	26.3300	-0.491%	2,686	+241.550%
2024-12-31	26.4490	26.4600	26.4490	26.4600	-1.123%	485	+239.872%
2024-12-30	26.4100	26.9700	26.4100	26.7606	-1.954%	1,480	+236.054%
2024-12-27	27.5100	27.5200	27.0200	27.2940	-2.347%	15,895	+229.486%
2024-12-26	27.9277	27.9500	27.9277	27.9500	+0.190%	346	+221.753%
2024-12-24	27.5150	27.8971	27.5150	27.8971	+1.926%	440	+222.363%
2024-12-23	26.9000	27.3800	26.8500	27.3700	+1.295%	10,185	+228.571%
2024-12-20	26.1500	27.4200	26.0900	27.0200	+2.582%	6,831	+232.828%
2024-12-19	26.9400	26.9400	26.3400	26.3400	-0.737%	10,079	+241.420%
2024-12-18	27.9800	28.2400	26.3900	26.5355	-5.534%	7,866	+238.904%
2024-12-17	28.0590	28.1000	28.0590	28.0900	-0.833%	751	+220.150%
2024-12-16	28.3200	28.3657	28.3200	28.3260	+0.733%	1,010	+217.482%
2024-12-13	28.2340	28.2340	28.0700	28.1200	-0.111%	2,086	+219.808%
2024-12-12	28.1513	28.1513	28.1513	28.1513	-0.998%	265	+219.452%
2024-12-11	28.3800	28.4500	28.3800	28.4351	+1.615%	349	+216.264%
2024-12-10	28.2190	28.2190	27.9832	27.9832	-0.656%	576	+221.371%
2024-12-09	28.4500	28.4899	28.1610	28.1680	-1.240%	1,539	+219.263%
2024-12-06	28.5590	28.5700	28.4300	28.5216	+0.513%	1,196	+215.305%
2024-12-05	28.4500	28.4500	28.3761	28.3761	-0.470%	245	+216.922%
2024-12-04	28.3100	28.5100	28.3100	28.5100	+1.227%	1,974	+215.433%
2024-12-03	28.1200	28.1644	28.0800	28.1644	+0.034%	10,804	+219.304%
2024-12-02	28.1190	28.1548	28.1190	28.1548	+0.382%	2,125	+219.413%
2024-11-29	28.0900	28.0900	28.0477	28.0477	+1.170%	1,538	+220.632%
2024-11-27	27.7400	27.7400	27.7232	27.7232	-0.800%	298	+224.385%
2024-11-26	27.8100	27.9600	27.8100	27.9469	+1.102%	1,120	+221.789%
2024-11-25	27.7600	27.7600	27.6423	27.6423	+0.508%	1,042	+225.335%
2024-11-22	27.5300	27.5300	27.4600	27.5026	+0.679%	2,498	+226.987%
2024-11-21	27.4000	27.4000	27.3172	27.3172	+1.149%	802	+229.207%
2024-11-20	26.9500	27.0070	26.6900	27.0070	-0.058%	11,582	+232.988%
2024-11-19	27.0600	27.0600	26.5800	27.0227	+0.754%	1,567	+232.794%
2024-11-18	26.6400	26.8500	26.6200	26.8204	+0.647%	1,268	+235.304%
2024-11-15	26.5500	26.6480	26.5500	26.6480	-2.470%	441	+237.474%
2024-11-14	27.4000	27.4600	27.3228	27.3228	-1.195%	878	+229.139%
2024-11-13	27.6800	27.7100	27.5500	27.6533	-0.018%	1,369	+225.205%
2024-11-12	27.5000	27.8000	27.5000	27.6584	-0.494%	843	+225.145%
2024-11-11	27.8900	27.8900	27.7300	27.7957	+0.054%	1,280	+223.539%
2024-11-08	27.6900	27.8000	27.6900	27.7807	+0.790%	1,327	+223.714%
2024-11-07	27.4894	27.6490	27.4758	27.5630	+1.421%	1,848	+226.271%
2024-11-06	26.9190	27.1768	26.8750	27.1768	+5.011%	6,668	+230.907%
2024-11-05	25.6900	25.8800	25.6900	25.8800	+2.171%	2,223	+247.488%
2024-11-04	25.3300	25.3300	25.3300	25.3300	-0.373%	585	+255.034%
2024-11-01	25.4900	25.4900	25.4200	25.4249	+0.772%	924	+253.708%
2024-10-31	25.4990	25.5100	25.2300	25.2300	-3.782%	5,947	+256.441%
2024-10-30	26.3600	26.3600	26.2217	26.2217	-0.638%	483	+242.960%
2024-10-29	26.3700	26.5300	26.3700	26.3900	+0.163%	1,731	+240.773%
2024-10-28	26.3470	26.3470	26.3470	26.3470	+0.670%	664	+241.329%
2024-10-25	26.4500	26.4500	26.1716	26.1716	-0.337%	950	+243.617%
2024-10-24	26.2600	26.2600	26.2600	26.2600	+0.421%	509	+242.460%
2024-10-23	26.0900	26.1500	26.0900	26.1500	-1.811%	447	+243.901%
2024-10-22	26.4800	26.7200	26.4800	26.6323	-0.216%	1,321	+237.673%
2024-10-21	26.5508	26.6900	26.5500	26.6900	-0.150%	1,253	+236.943%
2024-10-18	26.6300	26.7300	26.6300	26.7300	+0.451%	246	+236.438%
2024-10-17	26.9600	26.9600	26.6100	26.6100	+0.113%	1,277	+237.956%
2024-10-16	26.5900	26.5900	26.5800	26.5800	+0.720%	497	+238.337%
2024-10-15	26.7800	26.7800	26.2700	26.3900	-1.235%	1,016	+240.773%
2024-10-14	26.8700	26.8700	26.7200	26.7200	+1.404%	24,802	+236.564%
2024-10-11	26.2574	26.3500	26.2574	26.3500	+1.346%	1,696	+241.290%
2024-10-10	26.0000	26.0000	26.0000	26.0000	-0.536%	557	+245.885%
2024-10-09	25.8000	26.1400	25.8000	26.1400	+1.360%	1,391	+244.032%
2024-10-08	25.4700	25.8400	25.4700	25.7892	+1.813%	1,376	+248.712%
2024-10-07	25.3800	25.5200	25.2800	25.3300	-1.784%	7,623	+255.034%
2024-10-04	25.6800	25.8000	25.5700	25.7900	+1.776%	2,468	+248.701%
2024-10-03	25.3400	25.3400	25.3400	25.3400	-0.393%	830	+254.893%
2024-10-02	25.4400	25.4400	25.4400	25.4400	+0.118%	266	+253.498%
2024-10-01	28.6600	28.6600	25.3300	25.4100	-1.854%	1,463	+253.916%
2024-09-30	25.5973	25.8900	25.5973	25.8900	+0.779%	2,390	+247.354%
2024-09-27	25.7800	25.7800	25.6900	25.6900	-0.379%	1,009	+250.058%
2024-09-26	25.8300	25.8600	25.6508	25.7878	+0.812%	5,389	+248.731%
2024-09-25	25.6500	25.6500	25.5800	25.5800	-0.244%	1,210	+251.564%
2024-09-24	25.5900	25.6425	25.5000	25.6425	+0.244%	5,366	+250.707%
2024-09-23	25.5000	25.5800	25.4900	25.5800	+0.663%	5,346	+251.564%
2024-09-20	25.3300	25.4400	25.3300	25.4114	-0.402%	1,155	+253.896%
2024-09-19	25.5295	25.5800	25.5000	25.5139	+3.321%	514	+252.475%
2024-09-18	24.8400	25.0799	24.6937	24.6937	-0.449%	378	+264.182%
2024-09-17	24.9796	25.1399	24.7000	24.8051	-0.181%	1,202	+262.546%
2024-09-16	24.8100	24.8501	24.8000	24.8501	+0.326%	2,116	+261.890%
2024-09-13	26.6047	26.6047	24.7694	24.7694	+1.177%	4,059	+263.069%
2024-09-12	24.1900	24.4813	24.1800	24.4813	+1.268%	488	+267.342%
2024-09-11	23.1500	24.1748	23.1500	24.1748	+2.345%	359	+271.999%
2024-09-10	23.5200	23.6209	23.1300	23.6209	+0.859%	2,935	+280.722%
2024-09-09	23.3700	23.4600	23.3700	23.4197	+2.309%	812	+283.993%
2024-09-06	23.7400	23.8000	22.8911	22.8911	-3.233%	2,162	+292.860%
2024-09-05	23.6729	23.8201	23.6558	23.6558	-0.980%	404	+280.160%
2024-09-04	23.9500	24.0700	23.8372	23.8900	-0.245%	3,412	+276.434%
2024-09-03	24.1100	24.1100	23.9486	23.9486	0.000%	100	+275.513%

.dark-mode .CyfC0P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CyfC0P{ color: #333333; background-color: white; border: 2px solid #333333; }SPYMState Street SPDR Portfolio S&P 500 ETFstock NYSE ETF

SPYM
State Street SPDR Portfolio S&P 500 ETF
stock NYSE ETF