Get the Stockscreener App
80.22
0.84%
0.64
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 December 19, 2025, is $80.22.
- State Street Spdr Portfolio S P 500 Etf all-time high stock price is $81.09, occurred on December 10, 2025.
- The lowest State Street Spdr Portfolio S P 500 Etf stock price recorded was $76.56 on November 21, 2025. Since then, State Street Spdr Portfolio S P 500 Etf's stock price has risen over 4.77% to $80.22 now.
- The 52-week high stock price for SPYM is $81.09, representing a 1.08% increase from the current share price, occurred on December 10, 2025.
- The 52-week low stock price for SPYM is $76.56, indicating a -4.56% decrease from the current share price, occurred on November 21, 2025.
The table below shows more information about SPYM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 19, 2025 | $80.30 | $79.83 | $0.475 | 915,839.0 | +0.82% |
| Dec 18, 2025 | $80.08 | $79.40 | $0.6843 | 8,398,440.0 | +0.79% |
| Dec 17, 2025 | $80.06 | $78.96 | $1.10 | 7,951,374.0 | -1.14% |
| Dec 16, 2025 | $80.12 | $79.42 | $0.7089 | 10,619,453.0 | -0.27% |
| Dec 15, 2025 | $80.69 | $79.91 | $0.7754 | 7,643,251.0 | -0.16% |
| Dec 12, 2025 | $81.05 | $79.91 | $1.14 | 28,861,369.0 | -1.05% |
| Dec 11, 2025 | $81.09 | $80.26 | $0.8255 | 7,461,712.0 | +0.23% |
| Dec 10, 2025 | $81.09 | $80.16 | $0.93 | 8,344,546.0 | +0.65% |
| Dec 09, 2025 | $80.64 | $80.31 | $0.3249 | 6,317,830.0 | -0.09% |
| Dec 08, 2025 | $80.79 | $80.19 | $0.60 | 6,812,546.0 | -0.29% |
| Dec 05, 2025 | $80.99 | $80.54 | $0.4413 | 7,375,946.0 | +0.16% |
| Dec 04, 2025 | $80.64 | $80.17 | $0.47 | 17,334,536.0 | +0.09% |
| Dec 03, 2025 | $80.58 | $79.97 | $0.615 | 6,347,736.0 | +0.35% |
| Dec 02, 2025 | $80.45 | $79.92 | $0.5298 | 13,848,124.0 | +0.19% |
| Dec 01, 2025 | $80.36 | $79.86 | $0.50 | 14,576,132.0 | -0.45% |
| Nov 28, 2025 | $80.43 | $80.07 | $0.3649 | 2,745,900.0 | +0.54% |
| Nov 26, 2025 | $80.20 | $79.63 | $0.57 | 7,634,247.0 | +0.68% |
| Nov 25, 2025 | $79.56 | $78.17 | $1.38 | 8,895,419.0 | +0.86% |
| Nov 24, 2025 | $78.83 | $77.83 | $0.995 | 25,908,504.0 | +1.56% |
| Nov 21, 2025 | $78.17 | $76.56 | $1.61 | 15,278,463.0 | +0.99% |
| Nov 20, 2025 | $79.47 | $76.69 | $2.78 | 13,463,299.0 | -1.53% |
| Nov 19, 2025 | $78.50 | $77.50 | $1.00 | 8,070,202.0 | +0.36% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $81.09 | $78.96 | $2.13 | 152,808,834.0 | -0.20% |
| Nov, 2025 | $80.67 | $76.56 | $4.11 | 175,912,852.0 | +0.00% |
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):