SPYM Historical Prices
NYSEARCA: SPYMState Street Investment ManagementLarge BlendETFUSD
91.64+0.57 (+0.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPYM price history
The price history for State Street SPDR Portfolio S&P 500 (SPYM) on this page begins on November 14, 2005, when the stock closed at $14.31; it most recently closed at $91.64 on October 5, 2026. The highest price in this record is $92.00, reached on October 5, 2026, and the stock is trading near that level today. Across the 20 complete calendar years in the table, SPYM finished higher in 15 and lower in 5. Its best year was 2019 (+28.5%) and its worst was 2008 (-35.1%).
Over roughly 21 years the share price changed +540.4%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, SPYM has gained 16.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SPYM returns
1 week
+1.15%
1 month
+2.11%
3 months
+3.14%
6 months
+14.61%
Year to date
+14.24%
1 year
+16.06%
3 years
+79.52%
5 years
+73.67%
SPYM price return, excluding dividends.
SPYM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 91.64 | +13.99% |
| 2025 | 80.39 | +15.45% |
| 2024 | 69.63 | +24.56% |
| 2023 | 55.90 | +24.28% |
| 2022 | 44.98 | -19.43% |
| 2021 | 55.83 | +27.00% |
| 2020 | 43.96 | +15.99% |
| 2019 | 37.90 | +28.47% |
| 2018 | 29.50 | -5.78% |
| 2017 | 31.31 | +19.05% |
| 2016 | 26.30 | +9.53% |
| 2015 | 24.01 | -0.62% |
| 2014 | 24.16 | +11.93% |
| 2013 | 21.59 | +25.93% |
| 2012 | 17.14 | +16.46% |
| 2011 | 14.72 | -0.20% |
| 2010 | 14.75 | +13.83% |
| 2009 | 12.96 | +21.81% |
| 2008 | 10.64 | -35.12% |
| 2007 | 16.40 | +1.08% |
| 2006 | 16.22 | +12.00% |
| 2005* | 14.48 | +1.21% |
SPYM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 91.37 | 91.74 | 91.24 | 91.64 | +0.63% | |
| 91.21 | 91.46 | 90.68 | 91.07 | -0.43% | |
| 91.32 | 91.56 | 91.05 | 91.46 | -0.28% | |
| 91.59 | 92.00 | 91.56 | 91.72 | +0.55% | |
| 90.59 | 91.40 | 90.59 | 91.22 | +0.68% | |
| 90.69 | 90.93 | 90.30 | 90.60 | +0.76% | |
| 89.95 | 90.11 | 89.31 | 89.92 | +0.18% | |
| 90.21 | 90.55 | 89.71 | 89.76 | -0.20% | |
| 90.25 | 90.27 | 89.72 | 89.94 | -0.16% | |
| 90.43 | 90.56 | 89.88 | 90.08 | -0.79% | |
| 90.50 | 90.89 | 90.19 | 90.80 | +0.56% | |
| 89.91 | 90.49 | 89.83 | 90.29 | -0.09% | |
| 90.96 | 90.98 | 90.22 | 90.37 | -0.71% | |
| 91.10 | 91.22 | 90.93 | 91.02 | -0.01% | |
| 90.19 | 91.20 | 90.16 | 91.03 | +1.55% | |
| 89.63 | 89.68 | 89.21 | 89.64 | +0.10% | |
| 89.60 | 89.64 | 89.23 | 89.55 | +1.15% | |
| 89.17 | 89.41 | 88.00 | 88.53 | -0.44% | |
| 89.25 | 89.27 | 88.77 | 88.92 | -0.45% | |
| 89.12 | 89.64 | 88.98 | 89.32 | -0.45% | |
| 89.78 | 89.97 | 89.66 | 89.72 | +0.57% | |
| 89.23 | 89.47 | 89.07 | 89.21 | -0.60% | |
| 89.95 | 89.99 | 89.58 | 89.75 | -0.47% | |
| 90.54 | 90.60 | 90.09 | 90.17 | -0.55% | |
| 90.88 | 90.98 | 90.52 | 90.67 | -0.37% | |
| 90.38 | 91.11 | 90.35 | 91.01 | +1.04% | |
| 89.75 | 90.22 | 89.67 | 90.07 | +0.47% | |
| 89.71 | 90.01 | 89.40 | 89.65 | -0.70% | |
| 90.32 | 90.40 | 90.01 | 90.28 | -0.32% | |
| 90.85 | 91.27 | 90.44 | 90.57 | -0.20% | |
| 90.46 | 90.91 | 90.31 | 90.75 | +0.64% | |
| 90.01 | 90.32 | 89.92 | 90.17 | +0.02% | |
| 90.19 | 90.26 | 89.82 | 90.15 | +0.30% | |
| 90.04 | 90.08 | 89.71 | 89.88 | -0.28% | |
| 90.16 | 90.38 | 89.94 | 90.13 | +0.39% | |
| 90.16 | 90.42 | 89.71 | 89.78 | -0.84% | |
| 90.68 | 90.93 | 90.42 | 90.54 | +0.22% | |
| 90.49 | 90.58 | 90.28 | 90.34 | -0.68% | |
| 91.37 | 91.44 | 90.94 | 90.96 | -0.47% | |
| 91.66 | 91.68 | 91.28 | 91.39 | -0.19% | |
| 91.22 | 91.74 | 91.13 | 91.56 | +0.68% | |
| 91.19 | 91.21 | 90.80 | 90.94 | +0.28% | |
| 91.17 | 91.18 | 90.56 | 90.69 | -0.34% | |
| 90.94 | 91.23 | 90.86 | 91.00 | -0.01% | |
| 90.74 | 91.10 | 90.59 | 91.01 | +0.60% | |
| 90.65 | 90.85 | 90.34 | 90.47 | -0.15% | |
| 91.32 | 91.44 | 90.59 | 90.61 | -0.20% | |
| 89.52 | 91.04 | 89.52 | 90.79 | +1.79% | |
| 88.20 | 89.29 | 88.17 | 89.19 | +1.47% | |
| 87.66 | 88.14 | 86.83 | 87.90 | +0.68% | |
| 86.63 | 87.39 | 86.47 | 87.31 | +1.61% | |
| 87.09 | 87.41 | 85.81 | 85.93 | -1.45% | |
| 87.00 | 87.43 | 86.63 | 87.19 | +0.23% | |
| 87.68 | 87.75 | 86.62 | 86.99 | +0.03% | |
| 86.91 | 87.54 | 86.78 | 86.96 | +0.06% | |
| 87.01 | 87.41 | 86.54 | 86.91 | -1.20% | |
| 87.89 | 88.28 | 87.86 | 87.97 | -0.12% | |
| 87.84 | 88.16 | 87.60 | 88.08 | +0.82% | |
| 87.93 | 88.13 | 87.28 | 87.36 | -0.14% | |
| 87.34 | 87.96 | 87.19 | 87.48 | -1.01% | |
| 88.60 | 88.81 | 88.03 | 88.37 | -0.53% | |
| 88.76 | 88.93 | 88.31 | 88.84 | +0.38% | |
| 88.39 | 88.67 | 88.13 | 88.50 | +0.36% | |
| 88.57 | 88.74 | 88.04 | 88.18 | -0.75% | |
| 88.50 | 88.91 | 88.06 | 88.85 | +0.43% | |
| 87.95 | 88.51 | 87.76 | 88.47 | +0.85% | |
| 87.47 | 87.83 | 87.04 | 87.72 | -0.32% | |
| 88.30 | 88.39 | 87.72 | 88.00 | -0.49% | |
| 88.08 | 88.56 | 87.98 | 88.43 | +0.87% | |
| 87.97 | 88.42 | 87.10 | 87.67 | -0.11% | |
| 87.68 | 88.21 | 87.38 | 87.77 | -0.13% | |
| 87.24 | 88.04 | 87.20 | 87.88 | +0.80% | |
| 86.69 | 87.28 | 86.16 | 87.18 | +1.66% | |
| 85.79 | 86.68 | 85.56 | 85.76 | -0.64% | |
| 86.96 | 87.01 | 85.88 | 86.31 | +0.06% | |
| 86.52 | 87.09 | 86.02 | 86.26 | -0.10% | |
| 86.34 | 87.04 | 86.18 | 86.35 | -1.44% | |
| 87.99 | 88.28 | 87.46 | 87.61 | -0.32% | |
| 88.00 | 88.06 | 87.56 | 87.89 | +1.02% | |
| 88.19 | 88.31 | 86.79 | 87.00 | -1.24% | |
| 88.60 | 88.68 | 88.04 | 88.09 | -0.56% | |
| 88.25 | 88.83 | 88.25 | 88.59 | +1.76% | |
| 86.94 | 87.39 | 86.30 | 87.06 | +0.25% | |
| 85.80 | 87.11 | 85.28 | 86.84 | +1.69% | |
| 86.34 | 86.91 | 85.38 | 85.40 | -1.57% | |
| 87.55 | 87.92 | 85.06 | 86.76 | -0.30% | |
| 87.51 | 87.74 | 86.89 | 87.02 | +0.24% | |
| 88.56 | 88.61 | 86.59 | 86.81 | -2.58% | |
| 88.53 | 89.27 | 88.46 | 89.11 | +0.34% | |
| 89.25 | 89.32 | 88.71 | 88.81 | -0.66% | |
| 89.12 | 89.52 | 89.09 | 89.40 | +0.12% | |
| 88.93 | 89.50 | 88.85 | 89.29 | +0.27% | |
| 88.97 | 89.24 | 88.84 | 89.05 | +0.24% | |
| 88.32 | 88.90 | 88.20 | 88.84 | +0.55% | |
| 88.38 | 88.45 | 88.08 | 88.35 | +0.01% | |
| 88.28 | 88.54 | 88.10 | 88.34 | +0.67% | |
| 87.86 | 88.16 | 87.65 | 87.75 | +0.38% | |
| 86.95 | 87.67 | 86.78 | 87.42 | +0.18% | |
| 86.60 | 87.32 | 86.39 | 87.26 | +1.05% | |
| 86.49 | 86.83 | 86.11 | 86.35 | -0.68% | |
| 87.09 | 87.27 | 86.33 | 86.94 | -0.06% | |
| 87.32 | 87.52 | 86.87 | 86.99 | -1.20% | |
| 87.53 | 88.23 | 87.53 | 88.05 | +0.78% | |
| 86.93 | 87.56 | 86.58 | 87.37 | +0.54% | |
| 86.72 | 86.97 | 86.14 | 86.90 | -0.14% | |
| 86.70 | 87.20 | 86.68 | 87.02 | +0.23% | |
| 86.52 | 86.87 | 86.47 | 86.82 | +0.84% | |
| 86.53 | 86.65 | 85.90 | 86.10 | -0.31% | |
| 85.70 | 86.47 | 85.68 | 86.37 | +1.39% | |
| 84.95 | 85.34 | 84.92 | 85.19 | +0.78% | |
| 84.75 | 85.00 | 84.17 | 84.53 | -0.35% | |
| 84.91 | 85.32 | 84.81 | 84.83 | +0.32% | |
| 84.10 | 84.71 | 83.63 | 84.56 | +0.96% | |
| 83.69 | 83.83 | 83.38 | 83.76 | 0.00% | |
| 83.78 | 83.91 | 83.49 | 83.76 | -0.49% | |
| 83.94 | 84.22 | 83.84 | 84.17 | +0.17% | |
| 83.66 | 84.10 | 83.46 | 84.03 | +0.78% | |
| 83.51 | 83.85 | 82.67 | 83.38 | -0.41% | |
| 83.46 | 83.75 | 83.37 | 83.72 | +1.03% | |
| 83.59 | 83.72 | 82.70 | 82.87 | -0.66% | |
| 83.42 | 83.56 | 83.11 | 83.42 | -0.19% | |
| 83.11 | 83.85 | 83.08 | 83.58 | +1.21% | |
| 82.52 | 82.72 | 82.21 | 82.58 | +0.24% | |
| 81.82 | 82.43 | 81.72 | 82.38 | +0.78% | |
| 80.94 | 81.75 | 80.94 | 81.74 | +1.24% | |
| 79.73 | 80.77 | 79.65 | 80.74 | +0.98% | |
| 80.19 | 80.28 | 79.85 | 79.96 | -0.07% | |
| 79.42 | 80.17 | 79.31 | 80.02 | +0.59% | |
| 79.61 | 79.69 | 79.04 | 79.55 | +2.53% | |
| 77.27 | 77.63 | 76.63 | 77.59 | +0.04% | |
| 77.19 | 77.63 | 77.16 | 77.56 | +0.48% | |
| 76.08 | 77.43 | 75.93 | 77.19 | +0.09% | |
| 76.96 | 77.51 | 76.86 | 77.12 | +0.76% | |
| 75.21 | 76.68 | 75.10 | 76.54 | +2.90% | |
| 75.33 | 75.36 | 74.06 | 74.38 | -0.35% | |
| 75.62 | 75.63 | 74.52 | 74.64 | -1.69% | |
| 76.73 | 77.07 | 75.90 | 75.92 | -1.79% | |
| 77.51 | 77.78 | 77.01 | 77.30 | +0.56% | |
| 76.65 | 77.33 | 76.50 | 76.87 | -0.34% | |
| 77.45 | 77.98 | 76.96 | 77.13 | +1.05% | |
| 77.27 | 77.28 | 75.89 | 76.33 | -1.43% | |
| 77.10 | 77.80 | 76.91 | 77.44 | -0.28% | |
| 78.45 | 78.60 | 77.62 | 77.66 | -1.36% | |
| 78.92 | 79.17 | 78.66 | 78.73 | +0.27% | |
| 78.45 | 78.87 | 78.31 | 78.52 | +1.00% | |
| 78.55 | 78.92 | 77.63 | 77.74 | -0.82% | |
| 78.97 | 79.03 | 78.36 | 78.38 | -1.52% | |
| 79.73 | 80.02 | 79.23 | 79.59 | -0.10% | |
| 79.75 | 80.41 | 79.40 | 79.67 | -0.18% | |
| 78.41 | 80.00 | 77.95 | 79.81 | +0.86% | |
| 79.24 | 79.56 | 78.81 | 79.13 | -1.30% | |
| 80.26 | 80.67 | 79.50 | 80.17 | -0.56% | |
| 80.21 | 80.85 | 79.97 | 80.62 | +0.71% | |
| 79.43 | 80.32 | 78.80 | 80.05 | -0.89% | |
| 79.86 | 81.03 | 79.79 | 80.77 | +0.01% | |
| 80.37 | 80.82 | 80.21 | 80.76 | -0.46% | |
| 81.58 | 81.58 | 80.53 | 81.13 | -0.53% | |
| 81.21 | 81.62 | 81.21 | 81.56 | +0.83% | |
| 80.24 | 81.00 | 80.02 | 80.89 | +0.75% | |
| 80.93 | 81.18 | 80.06 | 80.29 | -1.01% | |
| 80.28 | 81.19 | 80.23 | 81.11 | +0.70% | |
| 80.47 | 80.74 | 80.20 | 80.55 | -0.25% | |
| 80.49 | 81.09 | 80.35 | 80.75 | +0.52% | |
| 80.03 | 80.59 | 79.52 | 80.33 | +0.16% | |
| 80.21 | 80.75 | 79.73 | 80.20 | +0.05% | |
| 81.70 | 81.82 | 80.06 | 80.16 | -1.55% | |
| 81.95 | 82.02 | 81.10 | 81.42 | -0.01% | |
| 81.77 | 81.96 | 81.38 | 81.43 | -0.27% | |
| 81.13 | 81.88 | 81.00 | 81.65 | +0.47% | |
| 80.19 | 81.46 | 80.12 | 81.27 | +1.96% | |
| 80.12 | 80.44 | 79.52 | 79.71 | -1.28% | |
| 81.23 | 81.35 | 80.22 | 80.74 | -0.48% | |
| 81.93 | 82.01 | 80.49 | 81.13 | -0.87% | |
| 81.14 | 82.01 | 81.12 | 81.84 | +0.54% | |
| 81.39 | 81.68 | 80.85 | 81.40 | -0.31% | |
| 81.93 | 82.01 | 80.58 | 81.65 | -0.22% | |
| 82.02 | 82.11 | 81.66 | 81.83 | -0.02% | |
| 81.68 | 81.96 | 81.61 | 81.85 | +0.42% | |
| 81.25 | 81.67 | 81.18 | 81.51 | +0.51% | |
| 80.97 | 81.30 | 80.86 | 81.10 | +0.05% | |
| 81.17 | 81.32 | 80.83 | 81.06 | +0.52% | |
| 79.97 | 81.04 | 79.79 | 80.64 | +1.15% | |
| 80.19 | 80.57 | 79.61 | 79.72 | -2.04% | |
| 81.62 | 81.68 | 81.20 | 81.38 | -0.07% | |
| 81.73 | 81.83 | 81.34 | 81.44 | +0.25% | |
| 81.30 | 81.39 | 80.74 | 81.24 | -0.47% | |
| 81.84 | 81.90 | 81.35 | 81.62 | -0.22% | |
| 81.26 | 81.90 | 81.26 | 81.80 | +0.17% | |
| 81.25 | 81.80 | 81.09 | 81.66 | +0.67% | |
| 81.04 | 81.25 | 80.89 | 81.12 | -0.02% | |
| 81.44 | 81.65 | 81.11 | 81.14 | -0.33% | |
| 80.94 | 81.46 | 80.93 | 81.41 | +0.61% | |
| 80.79 | 81.12 | 80.77 | 80.92 | +0.66% | |
| 80.69 | 80.82 | 79.99 | 80.39 | +0.21% | |
| 80.85 | 80.87 | 80.21 | 80.22 | -0.74% | |
| 80.89 | 81.02 | 80.78 | 80.82 | -0.12% | |
| 80.90 | 81.09 | 80.72 | 80.92 | -0.37% | |
| 81.26 | 81.38 | 81.10 | 81.22 | -0.29% | |
| 81.19 | 81.52 | 81.17 | 81.46 | +0.34% | |
| 80.70 | 81.21 | 80.70 | 81.18 | +0.46% | |
| 80.71 | 80.87 | 80.55 | 80.81 | +0.64% | |
| 79.84 | 80.37 | 79.83 | 80.30 | +0.90% | |
| 79.72 | 80.09 | 79.40 | 79.58 | +0.79% | |
| 80.00 | 80.06 | 78.96 | 78.96 | -1.14% | |
| 79.92 | 80.12 | 79.42 | 79.87 | -0.27% | |
| 80.69 | 80.69 | 79.91 | 80.09 | -0.16% | |
| 80.99 | 81.05 | 79.91 | 80.22 | -1.05% | |
| 80.62 | 81.09 | 80.26 | 81.07 | +0.23% | |
| 80.30 | 81.09 | 80.16 | 80.88 | +0.65% | |
| 80.37 | 80.64 | 80.32 | 80.36 | -0.09% | |
| 80.78 | 80.79 | 80.19 | 80.43 | -0.29% | |
| 80.65 | 80.99 | 80.54 | 80.66 | +0.16% | |
| 80.63 | 80.64 | 80.17 | 80.53 | +0.09% | |
| 80.07 | 80.58 | 79.97 | 80.46 | +0.35% | |
| 80.22 | 80.45 | 79.92 | 80.18 | +0.19% | |
| 79.87 | 80.36 | 79.86 | 80.03 | -0.45% | |
| 80.12 | 80.43 | 80.07 | 80.39 | +0.54% | |
| 79.72 | 80.20 | 79.63 | 79.96 | +0.68% | |
| 78.67 | 79.56 | 78.18 | 79.42 | +0.86% | |
| 77.96 | 78.83 | 77.84 | 78.74 | +1.56% | |
| 77.06 | 78.17 | 76.57 | 77.53 | +0.99% | |
| 79.17 | 79.48 | 76.69 | 76.77 | -1.53% | |
| 77.74 | 78.51 | 77.50 | 77.96 | +0.36% | |
| 77.89 | 78.24 | 77.16 | 77.68 | -0.82% | |
| 78.79 | 79.25 | 77.91 | 78.32 | -0.92% | |
| 78.28 | 79.48 | 78.03 | 79.05 | -0.01% | |
| 80.06 | 80.10 | 78.89 | 79.06 | -1.64% | |
| 80.57 | 80.58 | 80.12 | 80.38 | +0.06% | |
| 80.00 | 80.42 | 79.85 | 80.33 | +0.21% | |
| 79.67 | 80.25 | 79.42 | 80.16 | +1.56% | |
| 78.57 | 78.94 | 77.78 | 78.93 | +0.10% | |
| 79.58 | 79.69 | 78.67 | 78.85 | -1.08% | |
| 79.41 | 80.10 | 79.32 | 79.71 | +0.33% | |
| 79.53 | 79.99 | 79.36 | 79.45 | -1.17% | |
| 80.67 | 80.68 | 79.99 | 80.39 | +0.19% | |
| 80.45 | 80.60 | 79.91 | 80.24 | +0.30% | |
| 80.45 | 80.69 | 79.98 | 80.00 | -1.06% | |
| 81.03 | 81.14 | 80.34 | 80.86 | +0.05% | |
| 80.83 | 81.05 | 80.57 | 80.82 | +0.26% | |
| 80.32 | 80.65 | 80.25 | 80.61 | +1.18% | |
| 79.58 | 79.82 | 79.49 | 79.67 | +0.84% | |
| 78.60 | 79.14 | 78.57 | 79.01 | +0.59% | |
| 79.06 | 79.06 | 78.03 | 78.55 | -0.53% | |
| 78.99 | 79.17 | 78.82 | 78.97 | 0.00% | |
| 78.50 | 79.08 | 78.50 | 78.97 | +1.04% | |
| 77.58 | 78.31 | 77.43 | 78.16 | +0.55% | |
| 78.45 | 78.67 | 77.31 | 77.73 | -0.65% | |
| 78.45 | 78.84 | 77.52 | 78.24 | +0.42% | |
| 77.31 | 78.33 | 76.84 | 77.91 | -0.12% | |
| 77.72 | 78.18 | 77.62 | 78.00 | +1.51% | |
| 79.07 | 79.28 | 76.79 | 76.84 | -2.68% | |
| 79.23 | 79.28 | 78.72 | 78.96 | — |