5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+0.42%
3 MONTH PERFORMANCE
+0.49%
6 MONTH PERFORMANCE
+8.72%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
+14.77%
SPDR Portfolio S&P 500 ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $81.96 | $81.26 (-0.86%) | $82.01 | $80.58 | 4.96 M | |
| 01/28/2026 | $82.02 | $81.83 (-0.23%) | $82.11 | $81.66 | 10.07 M | $4.50 M |
| 01/27/2026 | $81.68 | $81.85 (0.21%) | $81.96 | $81.61 | 5.59 M | $4.50 M |
| 01/26/2026 | $81.25 | $81.51 (0.32%) | $81.67 | $81.18 | 7.39 M | $4.48 M |
| 01/23/2026 | $80.97 | $81.10 (0.16%) | $81.30 | $80.86 | 6.56 M | $4.46 M |
| 01/22/2026 | $81.17 | $81.06 (-0.14%) | $81.32 | $80.83 | 7.81 M | $4.46 M |
| 01/21/2026 | $79.97 | $80.64 (0.84%) | $81.04 | $79.79 | 17.98 M | $4.44 M |
| 01/20/2026 | $80.19 | $79.72 (-0.59%) | $80.57 | $79.61 | 16.44 M | $4.38 M |
| 01/16/2026 | $81.62 | $81.38 (-0.29%) | $81.68 | $81.20 | 7.49 M | $4.48 M |
| 01/15/2026 | $81.73 | $81.44 (-0.35%) | $81.83 | $81.34 | 8.42 M | $4.48 M |
| 01/14/2026 | $81.30 | $81.24 (-0.07%) | $81.39 | $80.74 | 8.69 M | $4.47 M |
| 01/13/2026 | $81.84 | $81.62 (-0.27%) | $81.90 | $81.35 | 13.72 M | $4.49 M |
| 01/12/2026 | $81.26 | $81.80 (0.66%) | $81.90 | $81.26 | 11.46 M | $4.50 M |
| 01/09/2026 | $81.25 | $81.66 (0.5%) | $81.80 | $81.09 | 7.64 M | $4.49 M |
| 01/08/2026 | $81.04 | $81.12 (0.1%) | $81.25 | $80.89 | 6.65 M | $4.46 M |
| 01/07/2026 | $81.44 | $81.14 (-0.37%) | $81.65 | $81.11 | 16.07 M | $4.46 M |
| 01/06/2026 | $80.94 | $81.41 (0.58%) | $81.46 | $80.93 | 21.49 M | $4.48 M |
| 01/05/2026 | $80.79 | $80.92 (0.16%) | $81.12 | $80.77 | 10.30 M | $4.45 M |
| 01/02/2026 | $80.69 | $80.39 (-0.37%) | $80.82 | $79.99 | 12.49 M | $4.42 M |
| 12/31/2025 | $80.85 | $80.22 (-0.78%) | $80.87 | $80.21 | 6.42 M | $4.41 M |
| 12/30/2025 | $80.89 | $80.82 (-0.09%) | $81.02 | $80.78 | 11.36 M | $4.45 M |
| 12/29/2025 | $80.90 | $80.92 (0.02%) | $81.09 | $80.72 | 10.16 M | $4.45 M |
| 12/26/2025 | $81.26 | $81.22 (-0.05%) | $81.38 | $81.10 | 9.29 M | $4.47 M |
| 12/24/2025 | $81.19 | $81.46 (0.33%) | $81.52 | $81.17 | 3.48 M | $4.48 M |
| 12/23/2025 | $80.70 | $81.18 (0.59%) | $81.21 | $80.70 | 17.08 M | $4.46 M |
| 12/22/2025 | $80.71 | $80.81 (0.12%) | $80.87 | $80.55 | 35.92 M | $4.44 M |
| 12/19/2025 | $79.84 | $80.30 (0.58%) | $80.37 | $79.83 | 7.12 M | $4.42 M |
| 12/18/2025 | $79.72 | $79.58 (-0.18%) | $80.09 | $79.40 | 8.43 M | $4.38 M |
| 12/17/2025 | $80.00 | $78.96 (-1.3%) | $80.06 | $78.96 | 8.01 M | $4.34 M |
| 12/16/2025 | $79.92 | $79.87 (-0.06%) | $80.12 | $79.42 | 10.68 M | $4.39 M |
| 12/15/2025 | $80.69 | $80.09 (-0.74%) | $80.69 | $79.91 | 7.67 M | $4.40 M |
| 12/12/2025 | $80.99 | $80.22 (-0.95%) | $81.05 | $79.91 | 28.97 M | $4.41 M |
| 12/11/2025 | $80.62 | $81.07 (0.56%) | $81.09 | $80.26 | 7.54 M | $4.46 M |
| 12/10/2025 | $80.30 | $80.88 (0.72%) | $81.09 | $80.16 | 8.37 M | $4.45 M |
| 12/09/2025 | $80.37 | $80.36 (-0.01%) | $80.64 | $80.32 | 6.34 M | $4.42 M |
| 12/08/2025 | $80.78 | $80.43 (-0.43%) | $80.79 | $80.19 | 6.83 M | $4.42 M |
| 12/05/2025 | $80.65 | $80.66 (0.01%) | $80.99 | $80.54 | 7.40 M | $4.44 M |
| 12/04/2025 | $80.63 | $80.53 (-0.12%) | $80.64 | $80.17 | 17.35 M | $4.43 M |
| 12/03/2025 | $80.07 | $80.46 (0.49%) | $80.58 | $79.97 | 11.10 M | $4.43 M |
| 12/02/2025 | $80.22 | $80.18 (-0.05%) | $80.45 | $79.92 | 13.86 M | $4.41 M |
| 12/01/2025 | $79.87 | $80.03 (0.2%) | $80.36 | $79.86 | 14.59 M | $4.40 M |
| 11/28/2025 | $80.12 | $80.39 (0.34%) | $80.43 | $80.07 | 2.75 M | $4.42 M |
| 11/26/2025 | $79.72 | $79.96 (0.3%) | $80.20 | $79.63 | 7.15 M | $4.40 M |
| 11/25/2025 | $78.67 | $79.42 (0.95%) | $79.56 | $78.18 | 9.05 M | $4.37 M |
| 11/24/2025 | $77.96 | $78.74 (1%) | $78.83 | $77.84 | 25.93 M | $4.33 M |
| 11/21/2025 | $77.06 | $77.53 (0.61%) | $78.17 | $76.57 | 15.34 M | $4.26 M |
| 11/20/2025 | $79.17 | $76.77 (-3.03%) | $79.48 | $76.69 | 13.55 M | $4.22 M |
| 11/19/2025 | $77.74 | $77.96 (0.28%) | $78.51 | $77.50 | 8.13 M | $4.29 M |
| 11/18/2025 | $77.89 | $77.68 (-0.27%) | $78.24 | $77.16 | 16.45 M | $4.27 M |
| 11/17/2025 | $78.79 | $78.32 (-0.6%) | $79.25 | $77.91 | 7.53 M | $4.31 M |
| 11/14/2025 | $78.28 | $79.05 (0.98%) | $79.48 | $78.03 | 7.65 M | $4.35 M |
| 11/13/2025 | $80.06 | $79.06 (-1.25%) | $80.10 | $78.89 | 8.01 M | $4.35 M |
| 11/12/2025 | $80.57 | $80.38 (-0.24%) | $80.58 | $80.12 | 5.38 M | $4.42 M |
| 11/11/2025 | $80.00 | $80.33 (0.41%) | $80.42 | $79.85 | 6.78 M | $4.42 M |
| 11/10/2025 | $79.67 | $80.16 (0.62%) | $80.25 | $79.42 | 7.05 M | $4.41 M |
| 11/07/2025 | $78.57 | $78.93 (0.46%) | $78.94 | $77.78 | 7.79 M | $4.34 M |
| 11/06/2025 | $79.58 | $78.85 (-0.92%) | $79.69 | $78.67 | 8.65 M | $4.34 M |
| 11/05/2025 | $79.41 | $79.71 (0.38%) | $80.10 | $79.32 | 5.13 M | $4.38 M |
| 11/04/2025 | $79.53 | $79.45 (-0.1%) | $79.99 | $79.36 | 6.59 M | $4.37 M |
| 11/03/2025 | $80.67 | $80.39 (-0.35%) | $80.68 | $79.99 | 7.54 M | $4.42 M |
| 10/31/2025 | $80.45 | $80.24 (-0.26%) | $80.60 | $79.91 | 3.59 M | $4.41 M |
| 10/30/2025 | $80.45 | $80.00 (-0.56%) | $80.69 | $79.98 | 13.41 M | $4.40 M |
| 10/29/2025 | $81.03 | $80.86 (-0.21%) | $81.14 | $80.34 | 13.02 M | $4.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
