MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%

Sector Heatmap

Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%

SPYM — State Street SPDR Portfolio S&P 500 ETF

NYSE Arca

State Street SPDR Portfolio S&P 500 ETF

CompareBack to Screener
$91.47
-0.25(-0.27%)
O
91.32
H
91.56
L
91.05
V
7.07M
⏱️ End-of-day dataAs of Oct 7, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Latest Close$91.47
Period Return+41.29%
Period High$92.00
Period Low$63.70
Avg Daily Volume11.52M
Total Trading Days365

SPYM — Historical OHLCV Price & Volume Table

Apr 25, 2025 — Oct 7, 2026
Date▼Open⇅High⇅Low⇅Close⇅Change ($)⇅Change (%)⇅Volume⇅VWAP⇅Day Range (L - H)
Oct 7, 2026$91.32$91.56$91.05$91.47$-0.25-0.27% 7,072,168$91.35
$91.05
$91.56
Oct 6, 2026$91.59$92.00$91.56$91.72+$0.50+0.55% 13,750,798$91.80
$91.56
$92.00
Oct 5, 2026$90.59$91.40$90.59$91.22+$0.62+0.68% 9,068,361$91.09
$90.59
$91.40
Oct 2, 2026$90.69$90.93$90.30$90.60+$0.68+0.76% 9,868,731$90.61
$90.30
$90.93
Oct 1, 2026$89.95$90.11$89.31$89.92+$0.16+0.18% 8,948,137$89.79
$89.31
$90.11
Sep 30, 2026$90.21$90.55$89.71$89.76$-0.18-0.20% 18,172,445$90.13
$89.71
$90.55
Sep 29, 2026$90.25$90.27$89.72$89.94$-0.14-0.16% 22,739,860$89.91
$89.72
$90.27
Sep 28, 2026$90.43$90.56$89.88$90.08$-0.72-0.79% 14,046,887$90.16
$89.88
$90.56
Sep 25, 2026$90.50$90.89$90.19$90.80+$0.51+0.56% 12,118,840$90.66
$90.19
$90.89
Sep 24, 2026$89.91$90.49$89.83$90.29$-0.08-0.09% 8,738,185$90.21
$89.83
$90.49
Sep 23, 2026$90.96$90.98$90.22$90.37$-0.65-0.71% 8,972,589$90.47
$90.22
$90.98
Sep 22, 2026$91.10$91.22$90.93$91.02$-0.01-0.01% 10,513,854$91.08
$90.93
$91.22
Sep 21, 2026$90.19$91.20$90.16$91.03+$1.39+1.55% 8,856,948$90.77
$90.16
$91.20
Sep 18, 2026$89.63$89.68$89.21$89.64+$0.09+0.10% 8,068,978$89.48
$89.21
$89.68
Sep 17, 2026$89.60$89.64$89.23$89.55+$1.02+1.15% 8,780,259$89.49
$89.23
$89.64
Sep 16, 2026$89.17$89.41$88.00$88.53$-0.39-0.44% 13,082,523$88.91
$88.00
$89.41
Sep 15, 2026$89.25$89.27$88.77$88.92$-0.40-0.45% 8,387,750$89.00
$88.77
$89.27
Sep 14, 2026$89.12$89.64$88.98$89.32$-0.40-0.45% 13,425,773$89.33
$88.98
$89.64
Sep 11, 2026$89.78$89.97$89.66$89.72+$0.51+0.57% 43,434,970$89.75
$89.66
$89.97
Sep 10, 2026$89.23$89.47$89.07$89.21$-0.54-0.60% 18,272,895$89.23
$89.07
$89.47
Sep 9, 2026$89.95$89.99$89.58$89.75$-0.42-0.47% 30,159,194$89.74
$89.58
$89.99
Sep 8, 2026$90.54$90.60$90.09$90.17$-0.50-0.55% 29,146,888$90.20
$90.09
$90.60
Sep 4, 2026$90.88$90.98$90.52$90.67$-0.34-0.37% 7,520,892$90.71
$90.52
$90.98
Sep 3, 2026$90.38$91.11$90.35$91.01+$0.94+1.04% 9,260,571$90.84
$90.35
$91.11
Sep 2, 2026$89.75$90.22$89.67$90.07+$0.42+0.47% 5,985,648$90.01
$89.67
$90.22
Sep 1, 2026$89.71$90.01$89.40$89.65$-0.63-0.70% 25,536,854$89.66
$89.40
$90.01
Aug 31, 2026$90.32$90.40$90.01$90.28$-0.29-0.32% 22,325,294$90.24
$90.01
$90.40
Aug 28, 2026$90.85$91.27$90.44$90.57$-0.18-0.20% 5,956,216$90.78
$90.44
$91.27
Aug 27, 2026$90.46$90.91$90.31$90.75+$0.58+0.64% 5,450,133$90.62
$90.31
$90.91
Aug 26, 2026$90.01$90.32$89.92$90.17+$0.02+0.02% 5,545,695$90.15
$89.92
$90.32
Showof 365 records
Page 1 of 13