Get the Stockscreener App
80.14
0.34%
0.325
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 March 10, 2026, is $80.14.
- State Street Spdr Portfolio S P 500 Etf all-time high stock price is $82.11, occurred on January 28, 2026.
- 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 4.66% to $80.14 now.
- The 52-week high stock price for SPYM is $82.11, representing a 2.46% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for SPYM is $76.56, indicating a -4.45% 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 |
|---|---|---|---|---|---|
| Mar 10, 2026 | $80.24 | $79.40 | $0.84 | 7,110,929.0 | +0.43% |
| Mar 09, 2026 | $80.00 | $77.94 | $2.06 | 26,104,555.0 | +0.86% |
| Mar 06, 2026 | $79.56 | $78.81 | $0.745 | 16,542,924.0 | -1.30% |
| Mar 05, 2026 | $80.67 | $79.50 | $1.17 | 16,185,095.0 | -0.56% |
| Mar 04, 2026 | $80.85 | $79.97 | $0.88 | 12,202,270.0 | +0.71% |
| Mar 03, 2026 | $80.32 | $78.80 | $1.52 | 25,191,023.0 | -0.89% |
| Mar 02, 2026 | $81.03 | $79.78 | $1.24 | 17,596,160.0 | +0.01% |
| Feb 27, 2026 | $80.81 | $80.21 | $0.6005 | 17,439,099.0 | -0.46% |
| Feb 26, 2026 | $81.58 | $80.53 | $1.05 | 16,702,290.0 | -0.53% |
| Feb 25, 2026 | $81.62 | $81.21 | $0.41 | 13,060,549.0 | +0.83% |
| Feb 24, 2026 | $81.00 | $80.02 | $0.98 | 7,892,103.0 | +0.75% |
| Feb 23, 2026 | $81.18 | $80.06 | $1.12 | 16,667,808.0 | -1.01% |
| Feb 20, 2026 | $81.19 | $80.22 | $0.965 | 13,489,740.0 | +0.70% |
| Feb 19, 2026 | $80.74 | $80.20 | $0.5441 | 8,565,905.0 | -0.25% |
| Feb 18, 2026 | $81.09 | $80.35 | $0.74 | 8,101,337.0 | +0.52% |
| Feb 17, 2026 | $80.59 | $79.52 | $1.07 | 11,532,811.0 | +0.16% |
| Feb 13, 2026 | $80.75 | $79.73 | $1.02 | 11,619,593.0 | +0.05% |
| Feb 12, 2026 | $81.81 | $80.06 | $1.75 | 13,318,248.0 | -1.55% |
| Feb 11, 2026 | $82.02 | $81.09 | $0.925 | 10,346,308.0 | -0.01% |
| Feb 10, 2026 | $81.96 | $81.38 | $0.5799 | 7,685,529.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $81.03 | $77.94 | $3.08 | 120,932,956.0 | -0.76% |
| 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% |
State Street Spdr Portfolio S P 500 Etf Stock (SPYM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $81.52 | $78.96 | $2.56 | 246,212,298.0 | +0.53% |
| Nov, 2025 | $80.67 | $76.56 | $4.11 | 175,912,852.0 | +0.00% |
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):