State Street Spdr Portfolio S P 500 Etf (SPYM)

Overview News Price History Discussions Forecast

State Street Spdr Portfolio S P 500 Etf Stock (SPYM) Price History

The historical daily chart and data for State Street Spdr Portfolio S P 500 Etf stock (SPYM), show that the latest closing stock price as of May 26, 2026, is $88.19.

State Street Spdr Portfolio S P 500 Etf all-time high stock price is $88.23, occurred on May 14, 2026.
The lowest State Street Spdr Portfolio S P 500 Etf stock price recorded was $74.06 on March 30, 2026. Since then, State Street Spdr Portfolio S P 500 Etf's stock price has risen over 19.08% to $88.19 now.
The 52-week high stock price for SPYM is $88.23, representing a 0.05% increase from the current share price, occurred on May 14, 2026.
The 52-week low stock price for SPYM is $74.06, indicating a -16.02% decrease from the current share price, occurred on March 30, 2026.

The table below shows more information about SPYM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$88.54	$88.09	$0.445	3,100,371.0	+0.51%
May 22, 2026	$88.16	$87.64	$0.515	11,176,933.0	+0.38%
May 21, 2026	$87.67	$86.78	$0.895	10,809,375.0	+0.18%
May 20, 2026	$87.32	$86.39	$0.935	7,659,773.0	+1.05%
May 19, 2026	$86.83	$86.11	$0.715	9,699,205.0	-0.68%
May 18, 2026	$87.27	$86.33	$0.9379	10,555,056.0	-0.06%
May 15, 2026	$87.52	$86.86	$0.655	7,851,392.0	-1.20%
May 14, 2026	$88.23	$87.53	$0.6999	5,336,675.0	+0.78%
May 13, 2026	$87.56	$86.58	$0.98	5,762,171.0	+0.54%
May 12, 2026	$86.97	$86.14	$0.825	6,956,868.0	-0.14%
May 11, 2026	$87.19	$86.68	$0.515	6,523,114.0	+0.23%
May 08, 2026	$86.87	$86.47	$0.40	8,123,794.0	+0.84%
May 07, 2026	$86.65	$85.90	$0.75	9,292,616.0	-0.31%
May 06, 2026	$86.47	$85.68	$0.785	7,347,744.0	+1.39%
May 05, 2026	$85.34	$84.92	$0.421	6,461,484.0	+0.78%
May 04, 2026	$85.00	$84.17	$0.83	7,547,412.0	-0.35%
May 01, 2026	$85.32	$84.81	$0.51	8,044,518.0	+0.32%
Apr 30, 2026	$84.71	$83.63	$1.08	8,214,472.0	+0.96%
Apr 29, 2026	$83.83	$83.38	$0.445	6,798,247.0	+0.00%
Apr 28, 2026	$83.91	$83.49	$0.4199	5,960,755.0	-0.49%

State Street Spdr Portfolio S P 500 Etf Stock (SPYM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Portfolio S P 500 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPYM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Portfolio S P 500 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr Portfolio S P 500 Etf Stock (SPYM) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$88.54	$84.17	$4.37	132,248,501.0	+4.30%
Apr, 2026	$84.71	$75.93	$8.78	242,457,460.0	+10.48%
Mar, 2026	$81.03	$74.06	$6.97	548,778,621.0	-5.23%
Feb, 2026	$82.02	$79.52	$2.50	235,208,226.0	-0.79%
Jan, 2026	$82.11	$79.61	$2.50	219,456,312.0	+1.47%