5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+1.03%
3 MONTH PERFORMANCE
+5.75%
6 MONTH PERFORMANCE
+15.44%
YEAR-TO-DATE PERFORMANCE
+16.81%
1 YEAR PERFORMANCE
+12.83%
SPDR Portfolio S&P 500 ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $80.53 | $80.53 (0.01%) | $80.64 | $80.18 | 17.30 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 |
| 10/28/2025 | $80.83 | $80.82 (-0.01%) | $81.05 | $80.57 | 9.94 M | $4.45 M |
| 10/27/2025 | $80.32 | $80.61 (0.36%) | $80.65 | $80.25 | 5.42 M | $4.43 M |
| 10/24/2025 | $79.58 | $79.67 (0.11%) | $79.82 | $79.49 | 6.82 M | $4.38 M |
| 10/23/2025 | $78.60 | $79.01 (0.52%) | $79.14 | $78.57 | 7.99 M | $4.35 M |
| 10/22/2025 | $79.06 | $78.55 (-0.65%) | $79.06 | $78.03 | 11.17 M | $4.32 M |
| 10/21/2025 | $78.99 | $78.97 (-0.03%) | $79.17 | $78.82 | 6.20 M | $4.34 M |
| 10/20/2025 | $78.50 | $78.97 (0.6%) | $79.08 | $78.50 | 5.71 M | $4.34 M |
| 10/17/2025 | $77.58 | $78.16 (0.75%) | $78.31 | $77.43 | 17.26 M | $4.30 M |
| 10/16/2025 | $78.45 | $77.73 (-0.92%) | $78.67 | $77.31 | 19.34 M | $4.28 M |
| 10/15/2025 | $78.45 | $78.24 (-0.27%) | $78.84 | $77.52 | 9.45 M | $4.30 M |
| 10/14/2025 | $77.31 | $77.91 (0.78%) | $78.33 | $76.84 | 12.23 M | $4.29 M |
| 10/13/2025 | $77.72 | $78.00 (0.36%) | $78.18 | $77.62 | 8.76 M | $4.29 M |
| 10/10/2025 | $79.07 | $76.84 (-2.82%) | $79.28 | $76.79 | 19.46 M | $4.23 M |
| 10/09/2025 | $79.23 | $78.96 (-0.34%) | $79.28 | $78.72 | 5.71 M | $4.34 M |
| 10/08/2025 | $78.86 | $79.18 (0.41%) | $79.19 | $78.76 | 5.22 M | $4.35 M |
| 10/07/2025 | $79.12 | $78.72 (-0.51%) | $79.17 | $78.54 | 18.30 M | $4.33 M |
| 10/06/2025 | $79.01 | $79.01 (0%) | $79.11 | $78.75 | 5.96 M | $4.35 M |
| 10/03/2025 | $78.82 | $78.73 (-0.11%) | $79.13 | $78.60 | 9.13 M | $4.33 M |
| 10/02/2025 | $78.86 | $78.72 (-0.18%) | $78.88 | $78.43 | 11.04 M | $4.33 M |
| 10/01/2025 | $78.01 | $78.63 (0.79%) | $78.74 | $78.00 | 11.77 M | $4.32 M |
| 09/30/2025 | $77.99 | $78.34 (0.45%) | $78.42 | $77.83 | 6.09 M | $4.31 M |
| 09/29/2025 | $78.16 | $78.07 (-0.12%) | $78.25 | $77.86 | 6.60 M | $4.29 M |
| 09/26/2025 | $77.59 | $77.85 (0.34%) | $77.92 | $77.40 | 7.54 M | $4.28 M |
| 09/25/2025 | $77.64 | $77.64 (0%) | $77.80 | $77.22 | 6.97 M | $4.27 M |
| 09/24/2025 | $78.40 | $78.00 (-0.51%) | $78.41 | $77.83 | 18.82 M | $4.29 M |
| 09/23/2025 | $78.67 | $78.27 (-0.51%) | $78.74 | $78.11 | 13.25 M | $4.30 M |
| 09/22/2025 | $78.13 | $78.68 (0.7%) | $78.74 | $78.13 | 9.02 M | $4.33 M |
| 09/19/2025 | $78.15 | $78.30 (0.19%) | $78.40 | $77.92 | 18.16 M | $4.31 M |
| 09/18/2025 | $77.89 | $77.92 (0.04%) | $78.24 | $77.70 | 8.39 M | $4.29 M |
| 09/17/2025 | $77.67 | $77.56 (-0.14%) | $77.86 | $76.99 | 8.83 M | $4.27 M |
| 09/16/2025 | $77.84 | $77.66 (-0.23%) | $77.87 | $77.57 | 7.48 M | $4.27 M |
| 09/15/2025 | $77.62 | $77.75 (0.17%) | $77.79 | $77.58 | 13.78 M | $4.28 M |
| 09/12/2025 | $77.38 | $77.35 (-0.04%) | $77.55 | $77.30 | 5.85 M | $4.25 M |
| 09/11/2025 | $76.97 | $77.37 (0.52%) | $77.46 | $76.91 | 8.95 M | $4.26 M |
| 09/10/2025 | $76.91 | $76.75 (-0.21%) | $77.02 | $76.55 | 6.47 M | $4.22 M |
| 09/09/2025 | $76.37 | $76.52 (0.2%) | $76.58 | $76.15 | 6.44 M | $4.21 M |
| 09/08/2025 | $76.32 | $76.35 (0.04%) | $76.46 | $76.16 | 8.10 M | $4.20 M |
| 09/05/2025 | $76.66 | $76.15 (-0.67%) | $76.74 | $75.70 | 10.02 M | $4.19 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.
