Dark

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

At Close

Jul 2, 2026 4:00:00 PM EDT

87.67USD-0.103%(-0.09)15,682,963

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

87.95USD+0.216%(+0.19)10,890

After-hours

Jul 2, 2026 4:57:30 PM EDT

87.63USD-0.041%(-0.04)159,143

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	87.9700	88.4200	87.1100	87.6700	-0.103%	15,682,963	0.000%
2026-07-01	87.6800	88.2000	87.4000	87.7600	-0.125%	12,392,620	-0.103%
2026-06-30	87.2700	88.0300	87.2000	87.8700	+0.768%	14,957,771	-0.228%
2026-06-29	86.7100	87.2600	86.2100	87.2000	+1.620%	12,010,440	+0.539%
2026-06-26	85.7600	86.6800	85.5700	85.8100	-0.510%	7,977,230	+2.168%
2026-06-25	86.9500	87.0100	85.9200	86.2500	-0.046%	8,196,294	+1.646%
2026-06-24	86.4600	87.0800	86.0300	86.2900	-0.058%	18,557,568	+1.599%
2026-06-23	86.3500	87.0300	86.1800	86.3400	-1.416%	15,733,113	+1.540%
2026-06-22	88.0000	88.2600	87.4600	87.5800	-0.364%	7,706,041	+0.103%
2026-06-18	88.0000	88.0500	87.5700	87.9000	+1.034%	9,981,834	-0.262%
2026-06-17	88.1900	88.2900	86.7800	87.0000	-1.249%	11,254,951	+0.770%
2026-06-16	88.6000	88.6700	88.0400	88.1000	-0.531%	29,610,289	-0.488%
2026-06-15	88.2600	88.8300	88.2600	88.5700	+1.688%	28,333,477	-1.016%
2026-06-12	86.9600	87.3800	86.3100	87.1000	+0.288%	53,022,836	+0.654%
2026-06-11	85.7900	87.0900	85.2900	86.8500	+1.662%	34,732,825	+0.944%
2026-06-10	86.3200	86.9000	85.4000	85.4300	-1.533%	30,449,633	+2.622%
2026-06-09	87.5400	87.9200	85.0600	86.7600	-0.310%	22,343,677	+1.049%
2026-06-08	87.5000	87.7300	86.9000	87.0300	+0.277%	8,818,416	+0.735%
2026-06-05	88.5700	88.6100	86.6000	86.7900	-2.614%	11,533,240	+1.014%
2026-06-04	88.5300	89.2600	88.4600	89.1200	+0.372%	8,303,097	-1.627%
2026-06-03	89.2500	89.3200	88.7100	88.7900	-0.693%	9,042,974	-1.261%
2026-06-02	89.1200	89.5100	89.0900	89.4100	+0.146%	6,828,860	-1.946%
2026-06-01	88.9400	89.4900	88.8600	89.2800	+0.270%	11,872,748	-1.803%
2026-05-29	88.9800	89.2400	88.8600	89.0400	+0.236%	11,335,971	-1.539%
2026-05-28	88.3200	88.8900	88.2000	88.8300	+0.543%	21,522,650	-1.306%
2026-05-27	88.3800	88.4400	88.0900	88.3500	+0.023%	6,305,221	-0.770%
2026-05-26	88.2900	88.5400	88.1000	88.3300	+0.638%	6,761,335	-0.747%
2026-05-22	87.8200	88.1500	87.6400	87.7700	+0.377%	11,176,295	-0.114%
2026-05-21	86.9300	87.6500	86.7800	87.4400	+0.206%	10,808,683	+0.263%
2026-05-20	86.6000	87.3100	86.3900	87.2600	+1.042%	7,657,499	+0.470%
2026-05-19	86.5100	86.8200	86.1100	86.3600	-0.656%	9,699,158	+1.517%
2026-05-18	87.0900	87.2600	86.3400	86.9300	-0.046%	10,554,216	+0.851%
2026-05-15	87.3200	87.5100	86.8700	86.9700	-1.238%	7,847,911	+0.805%
2026-05-14	87.5400	88.2200	87.5400	88.0600	+0.755%	5,336,490	-0.443%
2026-05-13	86.9200	87.5500	86.5800	87.4000	+0.587%	5,761,720	+0.309%
2026-05-12	86.7500	86.9500	86.1400	86.8900	-0.126%	6,975,975	+0.898%
2026-05-11	86.7000	87.1900	86.7000	87.0000	+0.242%	6,522,803	+0.770%
2026-05-08	86.5100	86.8500	86.4800	86.7900	+0.801%	8,116,156	+1.014%
2026-05-07	86.5200	86.6400	85.9200	86.1000	-0.324%	9,292,019	+1.823%
2026-05-06	85.7100	86.4600	85.7100	86.3800	+1.409%	7,347,456	+1.493%
2026-05-05	84.9700	85.3400	84.9400	85.1800	+0.805%	6,461,297	+2.923%
2026-05-04	84.7300	84.9900	84.2000	84.5000	-0.377%	7,547,395	+3.751%
2026-05-01	84.9100	85.3200	84.8200	84.8200	+0.296%	8,044,479	+3.360%
2026-04-30	84.1200	84.7000	83.6700	84.5700	+0.991%	8,214,391	+3.666%
2026-04-29	83.6400	83.8100	83.4000	83.7400	-0.024%	6,791,891	+4.693%
2026-04-28	83.7900	83.8800	83.5000	83.7600	-0.499%	5,960,731	+4.668%
2026-04-27	83.9300	84.2200	83.8500	84.1800	+0.167%	6,693,910	+4.146%
2026-04-24	83.6600	84.1000	83.4700	84.0400	+0.767%	7,845,920	+4.319%
2026-04-23	83.5000	83.8500	82.7800	83.4000	-0.370%	11,368,452	+5.120%
2026-04-22	83.4700	83.7500	83.3800	83.7100	+1.001%	7,201,900	+4.731%
2026-04-21	83.6100	83.7100	82.7300	82.8800	-0.647%	11,020,292	+5.779%
2026-04-20	83.4600	83.5500	83.1400	83.4200	-0.191%	10,698,017	+5.095%
2026-04-17	83.1200	83.8400	83.0800	83.5800	+1.211%	10,892,574	+4.894%
2026-04-16	82.5100	82.7100	82.2300	82.5800	+0.255%	9,234,357	+6.164%
2026-04-15	81.8300	82.4200	81.7300	82.3700	+0.795%	7,964,747	+6.434%
2026-04-14	80.9400	81.7500	80.9400	81.7200	+1.189%	6,480,432	+7.281%
2026-04-13	79.7400	80.7700	79.6500	80.7600	+1.038%	8,332,162	+8.556%
2026-04-10	80.2300	80.2600	79.8700	79.9300	-0.137%	10,430,851	+9.683%
2026-04-09	79.4300	80.1700	79.3200	80.0400	+0.591%	10,781,222	+9.533%
2026-04-08	79.6700	79.6700	79.0800	79.5700	+2.525%	15,380,203	+10.180%
2026-04-07	77.3200	77.6100	76.6500	77.6100	+0.103%	19,321,812	+12.962%
2026-04-06	77.2300	77.5600	77.1900	77.5300	+0.440%	14,986,169	+13.079%
2026-04-02	76.0900	77.4100	75.9600	77.1900	+0.156%	21,954,808	+13.577%
2026-04-01	76.9600	77.5000	76.8700	77.0700	+0.646%	30,822,059	+13.754%
2026-03-31	75.2100	76.5750	75.1300	76.5750	+2.951%	30,243,578	+14.489%
2026-03-30	75.3200	75.3500	74.0800	74.3800	-0.348%	24,790,086	+17.868%
2026-03-27	75.6000	75.6300	74.5300	74.6400	-1.699%	29,932,343	+17.457%
2026-03-26	76.7400	77.0500	75.8900	75.9300	-1.772%	10,860,380	+15.462%
2026-03-25	77.6000	77.7800	77.0100	77.3000	+0.546%	25,295,459	+13.415%
2026-03-24	76.6600	77.3200	76.5200	76.8800	-0.311%	31,496,383	+14.035%
2026-03-23	77.4200	77.9700	77.0000	77.1200	+1.048%	33,655,175	+13.680%
2026-03-20	77.2700	77.2700	75.8900	76.3200	-1.446%	19,005,400	+14.872%
2026-03-19	77.0800	77.8000	76.9100	77.4400	-0.270%	17,526,450	+13.210%
2026-03-18	78.4400	78.6000	77.6200	77.6500	-1.397%	13,293,215	+12.904%
2026-03-17	78.8900	79.1500	78.6600	78.7500	+0.267%	40,071,361	+11.327%
2026-03-16	78.4500	78.7900	78.3200	78.5400	+1.029%	23,219,620	+11.625%
2026-03-13	78.5700	78.9000	77.6400	77.7400	-0.791%	73,404,875	+12.773%
2026-03-12	78.9600	79.0100	78.3600	78.3600	-1.521%	24,788,807	+11.881%
2026-03-11	79.7400	80.0100	79.2600	79.5700	-0.113%	14,878,813	+10.180%
2026-03-10	79.8000	80.3900	79.4000	79.6600	-0.200%	21,916,880	+10.055%
2026-03-09	78.4000	79.9700	77.9500	79.8200	+0.872%	26,103,689	+9.835%
2026-03-06	79.2400	79.5300	78.8300	79.1300	-1.346%	16,541,865	+10.792%
2026-03-05	80.2600	80.6500	79.5000	80.2100	-0.558%	16,182,393	+9.301%
2026-03-04	80.2000	80.8400	79.9800	80.6600	+0.775%	12,202,155	+8.691%
2026-03-03	79.4300	80.3200	78.8100	80.0400	-0.892%	25,190,547	+9.533%
2026-03-02	79.8600	81.0100	79.8400	80.7600	-0.062%	17,595,979	+8.556%
2026-02-27	80.4000	80.8100	80.3200	80.8100	-0.370%	17,439,049	+8.489%
2026-02-26	81.5700	81.5700	80.5300	81.1100	-0.564%	16,700,187	+8.088%
2026-02-25	81.2100	81.6100	81.2100	81.5700	+0.841%	3,997,831	+7.478%
2026-02-24	80.2200	80.9600	80.0400	80.8900	+0.747%	7,890,009	+8.382%
2026-02-23	81.0700	81.1700	80.0800	80.2900	-1.023%	16,667,695	+9.192%
2026-02-20	80.2900	81.1800	80.2600	81.1200	+0.733%	13,489,623	+8.074%
2026-02-19	80.4700	80.6800	80.2000	80.5300	-0.235%	8,349,806	+8.866%
2026-02-18	80.4900	81.0600	80.3600	80.7200	+0.485%	8,101,283	+8.610%
2026-02-17	80.0400	80.5800	79.5200	80.3300	+0.175%	11,532,781	+9.137%
2026-02-13	80.2100	80.7200	79.7500	80.1900	+0.037%	11,618,514	+9.328%
2026-02-12	81.6800	81.7700	80.0800	80.1600	-1.572%	13,316,354	+9.369%
2026-02-11	81.9400	82.0000	81.1000	81.4400	+0.049%	10,345,665	+7.650%
2026-02-10	81.7700	81.9400	81.3900	81.4000	-0.318%	7,685,356	+7.703%
2026-02-09	81.1200	81.8700	81.0700	81.6600	+0.406%	19,373,779	+7.360%
2026-02-06	80.1800	81.4500	80.1600	81.3300	+2.032%	10,073,664	+7.795%
2026-02-05	80.0900	80.4300	79.5400	79.7100	-1.288%	13,561,631	+9.986%
2026-02-04	81.2300	81.2700	80.2500	80.7500	-0.481%	17,676,144	+8.570%
2026-02-03	81.9200	81.9700	80.5000	81.1400	-0.843%	9,776,329	+8.048%
2026-02-02	81.2000	82.0000	81.1900	81.8300	+0.516%	7,689,535	+7.137%
2026-01-30	81.4700	81.6500	80.8900	81.4100	-0.306%	8,090,829	+7.689%
2026-01-29	81.9300	82.0000	80.5900	81.6600	-0.208%	7,801,827	+7.360%
2026-01-28	82.0600	82.0800	81.7100	81.8300	-0.012%	10,061,513	+7.137%
2026-01-27	81.6900	81.9500	81.6200	81.8400	+0.405%	5,427,921	+7.124%
2026-01-26	81.2400	81.6600	81.1800	81.5100	+0.506%	7,379,436	+7.557%
2026-01-23	80.9600	81.3000	80.8700	81.1000	+0.074%	6,548,202	+8.101%
2026-01-22	81.1600	81.3100	80.8600	81.0400	+0.521%	7,769,799	+8.181%
2026-01-21	79.9300	81.0000	79.8100	80.6200	+1.116%	17,933,068	+8.745%
2026-01-20	80.1900	80.5700	79.6200	79.7300	-2.028%	12,084,454	+9.959%
2026-01-16	81.6100	81.6500	81.2100	81.3800	-0.074%	7,472,625	+7.729%
2026-01-15	81.7200	81.8200	81.3500	81.4400	+0.234%	8,395,722	+7.650%
2026-01-14	81.2900	81.3200	80.7500	81.2500	-0.490%	8,676,294	+7.902%
2026-01-13	81.8200	81.8800	81.3600	81.6500	-0.183%	13,690,923	+7.373%
2026-01-12	81.2800	81.8900	81.2800	81.8000	+0.171%	11,436,479	+7.176%
2026-01-09	81.2800	81.8100	81.1200	81.6600	+0.653%	7,551,031	+7.360%
2026-01-08	81.0400	81.2400	80.8900	81.1300	-0.012%	6,630,332	+8.061%
2026-01-07	81.4400	81.6300	81.1100	81.1400	-0.332%	24,021,179	+8.048%
2026-01-06	81.0000	81.4500	80.9400	81.4100	+0.630%	15,877,865	+7.689%
2026-01-05	80.7900	81.1100	80.7800	80.9000	+0.634%	10,275,864	+8.368%
2026-01-02	80.6700	80.8100	80.0100	80.3900	+0.199%	12,436,311	+9.056%
2025-12-31	80.8500	80.8500	80.2300	80.2300	-0.742%	6,383,794	+9.273%
2025-12-30	80.8800	81.0100	80.8000	80.8300	-0.136%	11,343,889	+8.462%
2025-12-29	80.8900	81.0700	80.7300	80.9400	-0.332%	10,140,007	+8.315%
2025-12-26	81.2600	81.3600	81.1200	81.2100	-0.295%	9,286,344	+7.955%
2025-12-24	81.1800	81.5100	81.1700	81.4500	+0.333%	3,476,571	+7.637%
2025-12-23	80.7000	81.2000	80.7000	81.1800	+0.433%	17,066,574	+7.995%
2025-12-22	80.7000	80.8600	80.5600	80.8300	+0.673%	35,894,481	+8.462%
2025-12-19	79.8700	80.3600	79.8700	80.2900	+0.867%	7,107,162	+9.192%
2025-12-18	79.7000	80.0700	79.4200	79.6000	+0.759%	8,398,369	+10.138%
2025-12-17	79.9700	80.0000	78.9700	79.0000	-1.102%	7,950,889	+10.975%
2025-12-16	79.9200	80.0900	79.4400	79.8800	-0.262%	10,619,122	+9.752%
2025-12-15	80.6400	80.6500	79.9500	80.0900	-0.150%	7,643,022	+9.464%
2025-12-12	80.9700	81.0400	79.9400	80.2100	-1.073%	28,861,160	+9.301%
2025-12-11	80.6000	81.0800	80.2900	81.0800	+0.235%	7,461,644	+8.128%
2025-12-10	80.2700	81.0400	80.1800	80.8900	+0.660%	8,343,375	+8.382%
2025-12-09	80.3800	80.6300	80.3200	80.3600	-0.087%	6,315,822	+9.097%
2025-12-08	80.7700	80.7700	80.1900	80.4300	-0.310%	6,812,208	+9.002%
2025-12-05	80.6500	80.9700	80.5700	80.6800	+0.174%	7,375,837	+8.664%
2025-12-04	80.6200	80.6200	80.2700	80.5400	+0.099%	17,334,475	+8.853%
2025-12-03	80.0700	80.5700	80.0200	80.4600	+0.362%	6,347,680	+8.961%
2025-12-02	80.2400	80.4400	79.9400	80.1700	+0.162%	9,213,997	+9.355%
2025-12-01	79.8700	80.3600	79.8600	80.0400	-0.448%	10,075,171	+9.533%
2025-11-28	80.1400	80.4000	80.0900	80.4000	+0.538%	2,745,876	+9.042%
2025-11-26	79.7300	80.1800	79.6400	79.9700	+0.680%	7,634,137	+9.629%
2025-11-25	78.6400	79.5400	78.1700	79.4300	+0.902%	8,861,841	+10.374%
2025-11-24	78.0000	78.8200	77.9300	78.7200	+1.587%	25,908,413	+11.369%
2025-11-21	77.0300	78.1600	76.6100	77.4900	+0.964%	15,278,370	+13.137%
2025-11-20	79.1800	79.4400	76.7100	76.7500	-1.552%	13,461,659	+14.228%
2025-11-19	77.7400	78.4700	77.5700	77.9600	+0.386%	8,069,321	+12.455%
2025-11-18	77.8700	78.2200	77.2100	77.6600	-0.817%	15,718,611	+12.890%
2025-11-17	78.7600	79.2100	77.9300	78.3000	-0.936%	7,472,691	+11.967%
2025-11-14	78.2800	79.4600	78.0400	79.0400	-0.038%	7,615,215	+10.919%
2025-11-13	80.0500	80.0800	78.9400	79.0700	-1.666%	7,993,352	+10.876%
2025-11-12	80.5600	80.5700	80.1300	80.4100	+0.125%	5,369,625	+9.029%
2025-11-11	80.0000	80.4100	79.8600	80.3100	+0.200%	6,771,180	+9.164%
2025-11-10	79.6500	80.2400	79.4800	80.1500	+1.559%	7,396,507	+9.382%
2025-11-07	78.5300	78.9200	77.8100	78.9200	+0.140%	7,768,991	+11.087%
2025-11-06	79.5800	79.6600	78.7200	78.8100	-1.117%	8,624,197	+11.242%
2025-11-05	79.3900	80.0700	79.3100	79.7000	+0.327%	5,108,866	+10.000%
2025-11-04	79.5000	79.9300	79.3700	79.4400	-1.145%	6,584,821	+10.360%
2025-11-03	80.6800	80.6800	80.0000	80.3600	+0.125%	6,206,440	+9.097%
2025-10-31	80.2200	80.5500	79.9300	80.2600	+183.204%	3,582,951	+9.232%
2025-02-21	28.3400	28.3400	28.3400	28.3400	0.000%	89	+209.351%
2025-02-20	28.3110	28.3400	28.3100	28.3400	+0.035%	1,750	+209.351%
2025-02-19	28.3001	28.3300	28.3000	28.3300	-0.106%	566	+209.460%
2025-02-18	28.3310	28.3600	28.3300	28.3600	-0.129%	1,688	+209.133%
2025-02-14	28.3710	28.3965	28.3710	28.3965	+0.037%	343	+208.735%
2025-02-13	28.3861	28.3861	28.3861	28.3861	+2.072%	982	+208.848%
2025-02-12	27.7300	27.8100	27.7300	27.8100	-0.503%	635	+215.246%
2025-02-11	27.7610	27.9650	27.7610	27.9505	-0.034%	4,057	+213.662%
2025-02-10	27.9544	27.9600	27.9151	27.9600	+1.393%	2,799	+213.555%
2025-02-07	27.9800	27.9800	27.5758	27.5758	-1.970%	2,065	+217.924%
2025-02-06	28.0100	28.1300	27.9100	28.1300	+0.716%	1,058	+211.660%
2025-02-05	27.5300	27.9300	27.5300	27.9300	+0.903%	934	+213.892%
2025-02-04	27.6000	27.6800	27.5800	27.6800	+1.244%	10,639	+216.727%
2025-02-03	26.3400	27.5200	26.3400	27.3400	-1.548%	4,929	+220.666%
2025-01-31	28.4800	28.4800	27.7400	27.7700	-0.821%	4,616	+215.700%
2025-01-30	28.0000	28.0000	28.0000	28.0000	+0.828%	112	+213.107%
2025-01-29	27.7300	27.7700	27.7300	27.7700	-0.837%	521	+215.700%
2025-01-28	27.4900	28.0044	27.4900	28.0044	+1.612%	890	+213.058%
2025-01-27	27.4600	27.5699	27.3000	27.5600	-2.734%	2,977	+218.106%
2025-01-24	28.5100	28.5100	28.2500	28.3347	-0.650%	1,328	+209.409%
2025-01-23	28.1800	28.5200	28.1300	28.5200	+1.099%	4,967	+207.398%
2025-01-22	28.1400	28.3000	28.1400	28.2100	+1.003%	7,396	+210.776%
2025-01-21	27.6700	27.9300	27.6700	27.9300	+1.850%	2,621	+213.892%
2025-01-17	27.3500	27.5027	27.3000	27.4228	+1.850%	9,802	+219.697%
2025-01-16	27.0300	27.0300	26.9246	26.9246	-0.376%	2,867	+225.613%
2025-01-15	26.9800	27.0262	26.9800	27.0262	+3.747%	264	+224.389%
2025-01-14	26.2500	26.2500	26.0500	26.0500	+0.231%	1,407	+236.545%
2025-01-13	25.5100	25.9900	25.5100	25.9900	+0.077%	2,624	+237.322%
2025-01-10	26.1900	26.1900	25.9350	25.9700	-2.912%	1,594	+237.582%
2025-01-08	26.5600	26.7490	26.5286	26.7490	+0.257%	1,659	+227.751%
2025-01-07	26.9000	26.9400	26.6600	26.6803	-2.132%	6,259	+228.595%
2025-01-06	27.6100	27.6613	27.2300	27.2616	+0.985%	2,979	+221.588%
2025-01-03	26.9850	27.0100	26.9850	26.9956	+2.528%	2,336	+224.757%
2025-01-02	26.5770	26.5770	26.0750	26.3300	-0.491%	2,686	+232.966%
2024-12-31	26.4490	26.4600	26.4490	26.4600	-1.123%	485	+231.330%
2024-12-30	26.4100	26.9700	26.4100	26.7606	-1.954%	1,480	+227.608%
2024-12-27	27.5100	27.5200	27.0200	27.2940	-2.347%	15,895	+221.206%
2024-12-26	27.9277	27.9500	27.9277	27.9500	+0.190%	346	+213.667%
2024-12-24	27.5150	27.8971	27.5150	27.8971	+1.926%	440	+214.262%
2024-12-23	26.9000	27.3800	26.8500	27.3700	+1.295%	10,185	+220.314%
2024-12-20	26.1500	27.4200	26.0900	27.0200	+2.582%	6,831	+224.463%
2024-12-19	26.9400	26.9400	26.3400	26.3400	-0.737%	10,079	+232.840%
2024-12-18	27.9800	28.2400	26.3900	26.5355	-5.534%	7,866	+230.388%
2024-12-17	28.0590	28.1000	28.0590	28.0900	-0.833%	751	+212.104%
2024-12-16	28.3200	28.3657	28.3200	28.3260	+0.733%	1,010	+209.504%
2024-12-13	28.2340	28.2340	28.0700	28.1200	-0.111%	2,086	+211.771%
2024-12-12	28.1513	28.1513	28.1513	28.1513	-0.998%	265	+211.424%
2024-12-11	28.3800	28.4500	28.3800	28.4351	+1.615%	349	+208.316%
2024-12-10	28.2190	28.2190	27.9832	27.9832	-0.656%	576	+213.295%
2024-12-09	28.4500	28.4899	28.1610	28.1680	-1.240%	1,539	+211.240%
2024-12-06	28.5590	28.5700	28.4300	28.5216	+0.513%	1,196	+207.381%
2024-12-05	28.4500	28.4500	28.3761	28.3761	-0.470%	245	+208.957%
2024-12-04	28.3100	28.5100	28.3100	28.5100	+1.227%	1,974	+207.506%
2024-12-03	28.1200	28.1644	28.0800	28.1644	+0.034%	10,804	+211.279%
2024-12-02	28.1190	28.1548	28.1190	28.1548	+0.382%	2,125	+211.386%
2024-11-29	28.0900	28.0900	28.0477	28.0477	+1.170%	1,538	+212.575%
2024-11-27	27.7400	27.7400	27.7232	27.7232	-0.800%	298	+216.233%
2024-11-26	27.8100	27.9600	27.8100	27.9469	+1.102%	1,120	+213.702%
2024-11-25	27.7600	27.7600	27.6423	27.6423	+0.508%	1,042	+217.159%
2024-11-22	27.5300	27.5300	27.4600	27.5026	+0.679%	2,498	+218.770%
2024-11-21	27.4000	27.4000	27.3172	27.3172	+1.149%	802	+220.933%
2024-11-20	26.9500	27.0070	26.6900	27.0070	-0.058%	11,582	+224.620%
2024-11-19	27.0600	27.0600	26.5800	27.0227	+0.754%	1,567	+224.431%
2024-11-18	26.6400	26.8500	26.6200	26.8204	+0.647%	1,268	+226.878%
2024-11-15	26.5500	26.6480	26.5500	26.6480	-2.470%	441	+228.993%
2024-11-14	27.4000	27.4600	27.3228	27.3228	-1.195%	878	+220.868%
2024-11-13	27.6800	27.7100	27.5500	27.6533	-0.018%	1,369	+217.033%
2024-11-12	27.5000	27.8000	27.5000	27.6584	-0.494%	843	+216.974%
2024-11-11	27.8900	27.8900	27.7300	27.7957	+0.054%	1,280	+215.408%
2024-11-08	27.6900	27.8000	27.6900	27.7807	+0.790%	1,327	+215.579%
2024-11-07	27.4894	27.6490	27.4758	27.5630	+1.421%	1,848	+218.071%
2024-11-06	26.9190	27.1768	26.8750	27.1768	+5.011%	6,668	+222.591%
2024-11-05	25.6900	25.8800	25.6900	25.8800	+2.171%	2,223	+238.756%
2024-11-04	25.3300	25.3300	25.3300	25.3300	-0.373%	585	+246.111%
2024-11-01	25.4900	25.4900	25.4200	25.4249	+0.772%	924	+244.819%
2024-10-31	25.4990	25.5100	25.2300	25.2300	-3.782%	5,947	+247.483%
2024-10-30	26.3600	26.3600	26.2217	26.2217	-0.638%	483	+234.341%
2024-10-29	26.3700	26.5300	26.3700	26.3900	+0.163%	1,731	+232.209%
2024-10-28	26.3470	26.3470	26.3470	26.3470	+0.670%	664	+232.751%
2024-10-25	26.4500	26.4500	26.1716	26.1716	-0.337%	950	+234.981%
2024-10-24	26.2600	26.2600	26.2600	26.2600	+0.421%	509	+233.854%
2024-10-23	26.0900	26.1500	26.0900	26.1500	-1.811%	447	+235.258%
2024-10-22	26.4800	26.7200	26.4800	26.6323	-0.216%	1,321	+229.187%
2024-10-21	26.5508	26.6900	26.5500	26.6900	-0.150%	1,253	+228.475%
2024-10-18	26.6300	26.7300	26.6300	26.7300	+0.451%	246	+227.984%
2024-10-17	26.9600	26.9600	26.6100	26.6100	+0.113%	1,277	+229.463%
2024-10-16	26.5900	26.5900	26.5800	26.5800	+0.720%	497	+229.834%
2024-10-15	26.7800	26.7800	26.2700	26.3900	-1.235%	1,016	+232.209%
2024-10-14	26.8700	26.8700	26.7200	26.7200	+1.404%	24,802	+228.106%
2024-10-11	26.2574	26.3500	26.2574	26.3500	+1.346%	1,696	+232.713%
2024-10-10	26.0000	26.0000	26.0000	26.0000	-0.536%	557	+237.192%
2024-10-09	25.8000	26.1400	25.8000	26.1400	+1.360%	1,391	+235.386%
2024-10-08	25.4700	25.8400	25.4700	25.7892	+1.813%	1,376	+239.949%
2024-10-07	25.3800	25.5200	25.2800	25.3300	-1.784%	7,623	+246.111%
2024-10-04	25.6800	25.8000	25.5700	25.7900	+1.776%	2,468	+239.938%
2024-10-03	25.3400	25.3400	25.3400	25.3400	-0.393%	830	+245.975%
2024-10-02	25.4400	25.4400	25.4400	25.4400	+0.118%	266	+244.615%
2024-10-01	28.6600	28.6600	25.3300	25.4100	-1.854%	1,463	+245.022%
2024-09-30	25.5973	25.8900	25.5973	25.8900	+0.779%	2,390	+238.625%
2024-09-27	25.7800	25.7800	25.6900	25.6900	-0.379%	1,009	+241.261%
2024-09-26	25.8300	25.8600	25.6508	25.7878	+0.812%	5,389	+239.967%
2024-09-25	25.6500	25.6500	25.5800	25.5800	-0.244%	1,210	+242.729%
2024-09-24	25.5900	25.6425	25.5000	25.6425	+0.244%	5,366	+241.893%
2024-09-23	25.5000	25.5800	25.4900	25.5800	+0.663%	5,346	+242.729%
2024-09-20	25.3300	25.4400	25.3300	25.4114	-0.402%	1,155	+245.003%
2024-09-19	25.5295	25.5800	25.5000	25.5139	+3.321%	514	+243.617%
2024-09-18	24.8400	25.0799	24.6937	24.6937	-0.449%	378	+255.030%
2024-09-17	24.9796	25.1399	24.7000	24.8051	-0.181%	1,202	+253.435%
2024-09-16	24.8100	24.8501	24.8000	24.8501	+0.326%	2,116	+252.795%
2024-09-13	26.6047	26.6047	24.7694	24.7694	+1.177%	4,059	+253.945%
2024-09-12	24.1900	24.4813	24.1800	24.4813	+1.268%	488	+258.110%
2024-09-11	23.1500	24.1748	23.1500	24.1748	+2.345%	359	+262.650%
2024-09-10	23.5200	23.6209	23.1300	23.6209	+0.859%	2,935	+271.154%
2024-09-09	23.3700	23.4600	23.3700	23.4197	+2.309%	812	+274.343%
2024-09-06	23.7400	23.8000	22.8911	22.8911	-3.233%	2,162	+282.987%
2024-09-05	23.6729	23.8201	23.6558	23.6558	-0.980%	404	+270.607%
2024-09-04	23.9500	24.0700	23.8372	23.8900	-0.245%	3,412	+266.974%
2024-09-03	24.1100	24.1100	23.9486	23.9486	0.000%	100	+266.076%

.dark-mode .lNVDSQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lNVDSQ{ 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