NYSEArca - Delayed Quote
USD
State Street SPDR Portfolio S&P 500 ETF (SPYM)
88.95
-1.64
(-1.81%)
At close: October 30 at 4:00:00 PM EDT
89.12
+0.17
(+0.19%)
After hours: October 30 at 7:53:57 PM EDT
Trade SPYM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
89.63
89.63
88.33
88.95
88.95
16,247,800
Oct 29, 2026
90.50
90.72
90.24
90.59
90.59
6,888,400
Oct 28, 2026
90.79
91.02
90.54
90.90
90.90
9,819,000
Oct 27, 2026
90.32
90.76
90.07
90.60
90.60
11,006,500
Oct 26, 2026
89.71
90.36
89.64
90.06
90.06
12,806,000
Oct 23, 2026
89.43
89.86
89.30
89.45
89.45
15,768,300
Oct 22, 2026
90.19
90.35
89.59
89.93
89.93
7,996,500
Oct 21, 2026
90.75
91.15
90.44
90.99
90.99
8,673,200
Oct 20, 2026
90.15
90.90
89.96
90.53
90.53
12,101,100
Oct 19, 2026
90.31
90.68
90.14
90.23
90.23
8,193,600
Oct 16, 2026
91.01
91.02
89.53
89.83
89.83
8,739,700
Oct 15, 2026
90.17
90.97
89.98
90.84
90.84
7,377,700
Oct 14, 2026
91.21
91.37
90.24
90.58
90.58
13,292,800
Oct 13, 2026
91.49
91.65
91.32
91.55
91.55
10,324,100
Oct 12, 2026
91.67
91.74
91.45
91.58
91.58
25,813,400
Oct 9, 2026
91.37
91.74
91.24
91.64
91.64
28,651,500
Oct 8, 2026
91.21
91.46
90.67
91.07
91.07
29,136,100
Oct 7, 2026
91.32
91.56
91.05
91.46
91.46
7,084,000
Oct 6, 2026
91.59
92.00
91.56
91.72
91.72
13,746,800
Oct 5, 2026
90.59
91.40
90.59
91.22
91.22
9,060,700
Oct 2, 2026
90.69
90.93
90.30
90.60
90.60
9,865,500
Oct 1, 2026
89.95
90.11
89.31
89.92
89.92
8,944,600
Sep 30, 2026
90.21
90.55
89.71
89.76
89.76
18,164,700
Sep 29, 2026
90.25
90.27
89.72
89.94
89.94
22,732,900
Sep 28, 2026
90.43
90.56
89.88
90.08
90.08
14,043,100
Sep 25, 2026
90.50
90.89
90.19
90.80
90.80
12,115,200
Sep 24, 2026
89.91
90.49
89.83
90.29
90.29
8,733,100
Sep 23, 2026
90.96
90.98
90.22
90.37
90.37
8,965,000
Sep 22, 2026
91.10
91.22
90.93
91.02
91.02
10,508,900
Sep 21, 2026
90.19
91.20
90.16
91.03
91.03
8,849,900
Sep 18, 2026
89.63
89.68
89.21
89.64
89.64
8,064,600
Sep 17, 2026
89.60
89.64
89.23
89.55
89.55
8,771,000
Sep 16, 2026
89.17
89.41
88.00
88.53
88.53
13,082,500
Sep 15, 2026
89.25
89.27
88.77
88.92
88.92
8,384,300
Sep 14, 2026
89.12
89.64
88.98
89.32
89.32
13,422,200
Sep 11, 2026
0.239
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
89.78
89.97
89.66
89.72
89.72
43,431,700
Sep 10, 2026
89.23
89.47
89.07
89.21
88.97
18,264,100
Sep 9, 2026
89.95
89.99
89.58
89.75
89.51
30,154,400
Sep 8, 2026
90.54
90.60
90.09
90.17
89.93
29,146,900
Sep 4, 2026
90.88
90.98
90.52
90.67
90.43
7,511,400
Sep 3, 2026
90.38
91.11
90.35
91.01
90.77
9,257,200
Sep 2, 2026
89.75
90.22
89.67
90.07
89.83
5,982,600
Sep 1, 2026
89.71
90.01
89.40
89.65
89.41
25,529,900
Aug 31, 2026
90.32
90.40
90.01
90.28
90.04
22,315,800
Aug 28, 2026
90.85
91.27
90.44
90.57
90.33
5,953,400
Aug 27, 2026
90.46
90.91
90.31
90.75
90.51
5,446,200
Aug 26, 2026
90.01
90.32
89.92
90.17
89.93
5,545,700
Aug 25, 2026
90.19
90.26
89.82
90.15
89.91
7,420,900
Aug 24, 2026
90.04
90.08
89.71
89.88
89.64
6,490,300
Aug 21, 2026
90.16
90.38
89.94
90.13
89.89
6,357,500
Aug 20, 2026
90.16
90.42
89.71
89.78
89.54
7,447,100
Aug 19, 2026
90.68
90.93
90.42
90.54
90.30
6,067,800
Aug 18, 2026
90.49
90.58
90.28
90.34
90.10
7,566,500
Aug 17, 2026
91.37
91.44
90.94
90.96
90.72
6,780,200
Aug 14, 2026
91.66
91.68
91.28
91.39
91.15
8,942,400
Aug 13, 2026
91.22
91.74
91.13
91.56
91.31
5,692,700
Aug 12, 2026
91.19
91.21
90.80
90.94
90.70
10,000,300
Aug 11, 2026
91.17
91.18
90.56
90.69
90.45
9,432,500
Aug 10, 2026
90.94
91.23
90.86
91.00
90.76
10,559,000
Aug 7, 2026
90.74
91.10
90.59
91.01
90.77
7,032,200
Aug 6, 2026
90.65
90.85
90.34
90.47
90.23
11,608,900
Aug 5, 2026
91.32
91.44
90.59
90.61
90.37
11,910,100
Aug 4, 2026
89.52
91.04
89.52
90.79
90.55
9,027,600
Aug 3, 2026
88.20
89.29
88.17
89.19
88.95
10,677,000
Jul 31, 2026
87.66
88.14
86.83
87.90
87.66
9,864,800
Jul 30, 2026
86.63
87.39
86.47
87.31
87.08
11,897,400
Jul 29, 2026
87.09
87.41
85.81
85.93
85.70
8,745,000
Jul 28, 2026
87.00
87.43
86.63
87.19
86.96
10,705,400
Jul 27, 2026
87.68
87.75
86.62
86.99
86.76
6,318,500
Jul 24, 2026
86.91
87.54
86.78
86.96
86.73
12,333,100
Jul 23, 2026
87.01
87.41
86.54
86.91
86.68
6,673,800
Jul 22, 2026
87.89
88.28
87.86
87.97
87.73
7,064,700
Jul 21, 2026
87.84
88.16
87.60
88.08
87.84
11,552,600
Jul 20, 2026
87.93
88.13
87.28
87.36
87.13
7,907,400
Jul 17, 2026
87.34
87.96
87.19
87.48
87.25
14,949,200
Jul 16, 2026
88.60
88.81
88.03
88.37
88.13
7,130,500
Jul 15, 2026
88.76
88.93
88.31
88.84
88.60
14,481,500
Jul 14, 2026
88.39
88.67
88.13
88.50
88.26
6,921,300
Jul 13, 2026
88.57
88.74
88.04
88.18
87.94
8,500,900
Jul 10, 2026
88.50
88.91
88.06
88.85
88.61
17,386,400
Jul 9, 2026
87.95
88.51
87.76
88.47
88.23
9,776,000
Jul 8, 2026
87.47
87.83
87.04
87.72
87.48
15,231,400
Jul 7, 2026
88.30
88.39
87.72
88.00
87.76
12,328,700
Jul 6, 2026
88.08
88.56
87.98
88.43
88.19
18,308,700
Jul 2, 2026
87.97
88.42
87.10
87.67
87.44
15,690,900
Jul 1, 2026
87.68
88.21
87.38
87.77
87.53
12,426,600
Jun 30, 2026
87.24
88.04
87.20
87.88
87.64
14,979,300
Jun 29, 2026
86.69
87.28
86.16
87.18
86.95
12,062,100
Jun 26, 2026
85.79
86.68
85.56
85.76
85.53
7,988,100
Jun 25, 2026
86.96
87.01
85.88
86.31
86.08
8,219,000
Jun 24, 2026
86.52
87.09
86.02
86.26
86.03
18,613,100
Jun 23, 2026
86.34
87.04
86.18
86.35
86.12
15,766,800
Jun 22, 2026
87.99
88.28
87.46
87.61
87.38
7,740,000
Jun 18, 2026
88.00
88.06
87.56
87.89
87.65
9,992,200
Jun 17, 2026
88.19
88.31
86.79
87.00
86.77
11,290,200
Jun 16, 2026
88.60
88.68
88.04
88.09
87.85
29,632,000
Jun 15, 2026
88.25
88.83
88.25
88.59
88.35
28,211,100
Jun 12, 2026
0.239
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
86.94
87.39
86.30
87.06
86.83
53,041,700
Jun 11, 2026
85.80
87.11
85.28
86.84
86.37
34,761,800
Jun 10, 2026
86.34
86.91
85.38
85.40
84.94
30,548,700
Jun 9, 2026
87.55
87.92
85.06
86.76
86.29
22,392,800
Jun 8, 2026
87.51
87.74
86.89
87.02
86.55
8,858,900
Jun 5, 2026
88.56
88.61
86.59
86.81
86.34
11,626,900
Jun 4, 2026
88.53
89.27
88.46
89.11
88.63
8,332,300
Jun 3, 2026
89.25
89.32
88.71
88.81
88.33
9,122,400
Jun 2, 2026
89.12
89.52
89.09
89.40
88.92
6,869,700
Jun 1, 2026
88.93
89.50
88.85
89.29
88.81
11,927,600
May 29, 2026
88.97
89.24
88.84
89.05
88.57
11,352,400
May 28, 2026
88.32
88.90
88.20
88.84
88.36
21,539,900
May 27, 2026
88.38
88.45
88.08
88.35
87.87
6,322,300
May 26, 2026
88.28
88.54
88.10
88.34
87.86
6,786,300
May 22, 2026
87.86
88.16
87.65
87.75
87.27
11,177,600
May 21, 2026
86.95
87.67
86.78
87.42
86.95
10,841,600
May 20, 2026
86.60
87.32
86.39
87.26
86.79
7,723,200
May 19, 2026
86.49
86.83
86.11
86.35
85.88
9,720,300
May 18, 2026
87.09
87.27
86.33
86.94
86.47
10,562,000
May 15, 2026
87.32
87.52
86.87
86.99
86.52
7,877,200
May 14, 2026
87.53
88.23
87.53
88.05
87.57
5,353,900
May 13, 2026
86.93
87.56
86.58
87.37
86.90
5,773,800
May 12, 2026
86.72
86.97
86.14
86.90
86.43
7,051,800
May 11, 2026
86.70
87.20
86.68
87.02
86.55
6,539,200
May 8, 2026
86.52
86.87
86.47
86.82
86.35
8,146,300
May 7, 2026
86.53
86.65
85.90
86.10
85.63
9,380,600
May 6, 2026
85.70
86.47
85.68
86.37
85.90
7,365,200
May 5, 2026
84.95
85.34
84.92
85.19
84.73
6,520,200
May 4, 2026
84.75
85.00
84.17
84.53
84.07
7,568,300
May 1, 2026
84.91
85.32
84.81
84.83
84.37
8,063,600
Apr 30, 2026
84.10
84.71
83.63
84.56
84.10
8,234,200
Apr 29, 2026
83.69
83.83
83.38
83.76
83.31
6,887,000
Apr 28, 2026
83.78
83.91
83.49
83.76
83.31
5,979,000
Apr 27, 2026
83.94
84.22
83.84
84.17
83.71
6,718,900
Apr 24, 2026
83.66
84.10
83.46
84.03
83.57
7,851,700
Apr 23, 2026
83.51
83.85
82.67
83.38
82.93
11,448,100
Apr 22, 2026
83.46
83.75
83.37
83.72
83.27
7,223,800
Apr 21, 2026
83.59
83.72
82.70
82.87
82.42
11,179,500
Apr 20, 2026
83.42
83.56
83.11
83.42
82.97
10,768,600
Apr 17, 2026
83.11
83.85
83.08
83.58
83.13
10,929,000
Apr 16, 2026
82.52
82.72
82.21
82.58
82.13
9,270,900
Apr 15, 2026
81.82
82.43
81.72
82.38
81.93
8,012,700
Apr 14, 2026
80.94
81.75
80.94
81.74
81.30
6,537,100
Apr 13, 2026
79.73
80.77
79.65
80.74
80.30
8,383,600
Apr 10, 2026
80.19
80.28
79.85
79.96
79.53
10,515,900
Apr 9, 2026
79.42
80.17
79.31
80.02
79.59
10,887,200
Apr 8, 2026
79.61
79.69
79.04
79.55
79.12
15,514,700
Apr 7, 2026
77.27
77.63
76.63
77.59
77.17
20,403,700
Apr 6, 2026
77.19
77.63
77.16
77.56
77.14
15,085,600
Apr 2, 2026
76.08
77.43
75.93
77.19
76.77
21,992,200
Apr 1, 2026
76.96
77.51
76.86
77.12
76.70
31,104,300
Mar 31, 2026
75.21
76.68
75.10
76.54
76.12
30,834,300
Mar 30, 2026
75.33
75.36
74.06
74.38
73.98
24,690,900
Mar 27, 2026
75.62
75.63
74.52
74.64
74.24
30,031,300
Mar 26, 2026
76.73
77.07
75.90
75.92
75.51
10,907,500
Mar 25, 2026
77.51
77.78
77.01
77.30
76.88
25,350,500
Mar 24, 2026
76.65
77.33
76.50
76.87
76.45
31,561,300
Mar 23, 2026
77.45
77.98
76.96
77.13
76.71
33,688,800
Mar 20, 2026
77.27
77.28
75.89
76.33
75.92
19,092,500
Mar 19, 2026
77.10
77.80
76.91
77.44
77.02
17,567,100
Mar 18, 2026
78.45
78.60
77.62
77.66
77.24
13,371,800
Mar 17, 2026
78.92
79.17
78.66
78.73
78.30
36,538,300
Mar 16, 2026
78.45
78.87
78.31
78.52
78.09
23,261,500
Mar 13, 2026
0.194
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
78.55
78.92
77.63
77.74
77.32
73,446,500
Mar 12, 2026
78.97
79.03
78.36
78.38
77.76
24,846,700
Mar 11, 2026
79.73
80.02
79.23
79.59
78.96
15,000,500
Mar 10, 2026
79.75
80.41
79.40
79.67
79.04
21,972,500
Mar 9, 2026
78.41
80.00
77.95
79.81
79.18
26,220,200
Mar 6, 2026
79.24
79.56
78.81
79.13
78.51
16,565,600
Mar 5, 2026
80.26
80.67
79.50
80.17
79.54
16,206,300
Mar 4, 2026
80.21
80.85
79.97
80.62
79.98
12,263,900
Mar 3, 2026
79.43
80.32
78.80
80.05
79.42
25,315,000
Mar 2, 2026
79.86
81.03
79.79
80.77
80.13
17,799,500
Feb 27, 2026
80.37
80.82
80.21
80.76
80.12
17,487,100
Feb 26, 2026
81.58
81.58
80.53
81.13
80.49
16,732,600
Feb 25, 2026
81.21
81.62
81.21
81.56
80.92
13,076,000
Feb 24, 2026
80.24
81.00
80.02
80.89
80.25
7,907,100
Feb 23, 2026
80.93
81.18
80.06
80.29
79.66
16,686,500
Feb 20, 2026
80.28
81.19
80.23
81.11
80.47
13,513,900
Feb 19, 2026
80.47
80.74
80.20
80.55
79.91
8,579,800
Feb 18, 2026
80.49
81.09
80.35
80.75
80.11
8,135,100
Feb 17, 2026
80.03
80.59
79.52
80.33
79.70
11,551,000
Feb 13, 2026
80.21
80.75
79.73
80.20
79.57
11,640,200
Feb 12, 2026
81.70
81.82
80.06
80.16
79.53
13,391,500
Feb 11, 2026
81.95
82.02
81.10
81.42
80.78
10,380,600
Feb 10, 2026
81.77
81.96
81.38
81.43
80.79
7,695,900
Feb 9, 2026
81.13
81.88
81.00
81.65
81.01
19,580,400
Feb 6, 2026
80.19
81.46
80.12
81.27
80.63
10,100,100
Feb 5, 2026
80.12
80.44
79.52
79.71
79.08
13,653,300
Feb 4, 2026
81.23
81.35
80.22
80.74
80.10
17,708,000
Feb 3, 2026
81.93
82.01
80.49
81.13
80.49
9,815,700
Feb 2, 2026
81.14
82.01
81.12
81.84
81.19
8,184,900
Jan 30, 2026
81.39
81.68
80.85
81.40
80.76
8,101,700
Jan 29, 2026
81.93
82.01
80.58
81.65
81.01
7,825,300
Jan 28, 2026
82.02
82.11
81.66
81.83
81.18
10,080,600
Jan 27, 2026
81.68
81.96
81.61
81.85
81.20
5,593,400
Jan 26, 2026
81.25
81.67
81.18
81.51
80.87
7,388,600
Jan 23, 2026
80.97
81.30
80.86
81.10
80.46
6,556,600
Jan 22, 2026
81.17
81.32
80.83
81.06
80.42
7,805,100
Jan 21, 2026
79.97
81.04
79.79
80.64
80.00
17,975,800
Jan 20, 2026
80.19
80.57
79.61
79.72
79.09
16,440,900
Jan 16, 2026
81.62
81.68
81.20
81.38
80.74
7,494,700
Jan 15, 2026
81.73
81.83
81.34
81.44
80.80
8,417,100
Jan 14, 2026
81.30
81.39
80.74
81.24
80.60
8,692,800
Jan 13, 2026
81.84
81.90
81.35
81.62
80.98
13,722,000
Jan 12, 2026
81.26
81.90
81.26
81.80
81.15
11,456,900
Jan 9, 2026
81.25
81.80
81.09
81.66
81.02
7,640,800
Jan 8, 2026
81.04
81.25
80.89
81.12
80.48
6,645,500
Jan 7, 2026
81.44
81.65
81.11
81.14
80.50
16,068,400
Jan 6, 2026
80.94
81.46
80.93
81.41
80.77
21,487,100
Jan 5, 2026
80.79
81.12
80.77
80.92
80.28
10,302,300
Jan 2, 2026
80.69
80.82
79.99
80.39
79.76
12,491,000
Dec 31, 2025
80.85
80.87
80.21
80.22
79.59
6,423,300
Dec 30, 2025
80.89
81.02
80.78
80.82
80.18
11,360,400
Dec 29, 2025
80.90
81.09
80.72
80.92
80.28
10,155,700
Dec 26, 2025
0.238
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
81.26
81.38
81.10
81.22
80.58
9,292,300
Dec 24, 2025
81.19
81.52
81.17
81.46
80.58
3,478,400
Dec 23, 2025
80.70
81.21
80.70
81.18
80.30
17,078,000
Dec 22, 2025
80.71
80.87
80.55
80.81
79.94
35,919,000
Dec 19, 2025
79.84
80.37
79.83
80.30
79.43
7,121,700
Dec 18, 2025
79.72
80.09
79.40
79.58
78.72
8,433,500
Dec 17, 2025
80.00
80.06
78.96
78.96
78.11
8,011,500
Dec 16, 2025
79.92
80.12
79.42
79.87
79.01
10,676,600
Dec 15, 2025
80.69
80.69
79.91
80.09
79.23
7,667,500
Dec 12, 2025
80.99
81.05
79.91
80.22
79.35
28,968,700
Dec 11, 2025
80.62
81.09
80.26
81.07
80.20
7,541,200
Dec 10, 2025
80.30
81.09
80.16
80.88
80.01
8,370,800
Dec 9, 2025
80.37
80.64
80.32
80.36
79.49
6,339,900
Dec 8, 2025
80.78
80.79
80.19
80.43
79.56
6,827,700
Dec 5, 2025
80.65
80.99
80.54
80.66
79.79
7,402,400
Dec 4, 2025
80.63
80.64
80.17
80.53
79.66
17,349,300
Dec 3, 2025
80.07
80.58
79.97
80.46
79.59
11,103,200
Dec 2, 2025
80.22
80.45
79.92
80.18
79.32
13,856,000
Dec 1, 2025
79.87
80.36
79.86
80.03
79.17
14,590,800
Nov 28, 2025
80.12
80.43
80.07
80.39
79.52
2,746,000
Nov 26, 2025
79.72
80.20
79.63
79.96
79.10
7,148,700
Nov 25, 2025
78.67
79.56
78.18
79.42
78.56
9,045,800
Nov 24, 2025
77.96
78.83
77.84
78.74
77.89
25,927,300
Nov 21, 2025
77.06
78.17
76.57
77.53
76.69
15,339,400
Nov 20, 2025
79.17
79.48
76.69
76.77
75.94
13,553,900
Nov 19, 2025
77.74
78.51
77.50
77.96
77.12
8,128,000
Nov 18, 2025
77.89
78.24
77.16
77.68
76.84
16,446,800
Nov 17, 2025
78.79
79.25
77.91
78.32
77.48
7,528,000
Nov 14, 2025
78.28
79.48
78.03
79.05
78.20
7,645,500
Nov 13, 2025
80.06
80.10
78.89
79.06
78.21
8,011,700
Nov 12, 2025
80.57
80.58
80.12
80.38
79.51
5,380,900
Nov 11, 2025
80.00
80.42
79.85
80.33
79.46
6,783,100
Nov 10, 2025
79.67
80.25
79.42
80.16
79.30
7,052,500
Nov 7, 2025
78.57
78.94
77.78
78.93
78.08
7,787,200
Nov 6, 2025
79.58
79.69
78.67
78.85
78.00
8,652,700
Nov 5, 2025
79.41
80.10
79.32
79.71
78.85
5,133,300
Nov 4, 2025
79.53
79.99
79.36
79.45
78.59
6,593,500
Nov 3, 2025
80.67
80.68
79.99
80.39
79.52
7,541,100
Oct 31, 2025
80.45
80.60
79.91
80.24
79.37
3,589,400
