SPDR S&P 500 ETF - 26 Year Stock Price History | SPY

Historical daily share price chart and data for SPDR S&P 500 ETF since 1993 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for SPDR S&P 500 ETF as of January 18, 2019 is 266.46.
SPDR S&P 500 ETF Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 257.0700 250.1800 266.4600 244.2100 266.4600 6.62%
2018 273.5671 266.5010 293.5800 234.3400 249.9200 -5.55%
2017 239.9315 219.0885 265.9358 219.0885 264.6071 21.70%
2016 201.2128 191.4132 220.2390 174.1210 217.4251 12.00%
2015 193.8427 191.6237 200.1532 176.3144 194.1270 1.25%
2014 178.1549 167.3588 194.6926 159.3532 191.7263 13.46%
2013 148.7230 130.9905 168.9782 130.5331 168.9782 32.31%
2012 122.1781 111.8639 130.4139 111.8639 127.7171 15.99%
2011 109.9319 109.1862 117.7548 95.8417 110.1092 1.89%
2010 97.0083 95.5194 108.2151 86.9061 108.0690 15.06%
2009 79.1099 76.5702 95.0052 56.1015 93.9264 26.36%
2008 98.9718 116.5939 116.5939 61.6448 74.3297 -36.81%
2007 117.5745 111.6805 125.2305 108.5048 117.6237 5.14%
2006 102.4686 98.2723 112.5811 95.4311 111.8780 15.85%
2005 92.7425 91.6926 98.6088 87.0800 96.5737 4.83%
2004 85.4235 83.1822 92.5006 80.4831 92.1271 10.70%
2003 71.8140 67.0159 83.2196 59.2525 83.2196 28.18%
2002 72.6526 83.6921 85.3244 57.1945 64.9260 -21.59%
2001 86.0563 92.1294 98.6504 70.2313 82.8011 -11.75%
2000 101.5847 102.9240 108.9484 90.2966 93.8280 -9.73%
1999 93.5240 86.1417 103.9413 84.8727 103.9413 20.39%
1998 75.5385 67.4373 87.0389 63.8084 86.3387 28.69%
1997 59.9350 50.3919 68.1147 50.1357 67.0917 33.48%
1996 45.2143 41.4739 51.6470 40.0243 50.2643 22.49%
1995 35.7891 29.8690 41.5404 29.8690 41.0358 38.05%
1994 29.6186 29.5279 30.8475 28.0606 29.7263 0.40%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $252.719B $0.000B
Standard and Poor's Depository Reciepts trust is involved in the financial services industry. Their holdings are comprised of the 500 stocks in the S&P 500 Index, which is designed to capture the price performance of a large cross-section of the U.S. publicly traded stock market.
Stock Name Country Market Cap PE Ratio
IShares MSCI EAFE ETF (EFA) $64.588B 0.00
Invesco QQQ (QQQ) $64.208B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $57.472B 0.00
IShares Russell 2000 ETF (IWM) $42.689B 0.00
SPDR Gold Shares (GLD) United States $32.833B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $31.911B 0.00
IShares MSCI Emerging Markets ETF (EEM) $31.599B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $21.021B 0.00
Consumer Discretionary Select Sector SPDR Fund (XLY) $12.000B 0.00
IShares Gold Trust (IAU) United States $11.879B 0.00
IShares Nasdaq Biotechnology ETF (IBB) $8.313B 0.00
SPDR Bloomberg Barclays High Yield Bond ETF (JNK) $7.874B 0.00
Sea Sponsored ADR (SE) Singapore $4.121B 0.00
SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF (SHM) $3.787B 0.00
Duff & Phelps Utilities Income (DNP) $3.181B 0.00
SPDR Nuveen Bloomberg Barclays Municipal Bond ETF (TFI) $2.836B 0.00
IShares MSCI Hong Kong ETF (EWH) $2.477B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.123B 0.00
WisdomTree Emerging Markets High Dividend Fund (DEM) $2.108B 0.00
Invesco DB Commodity Index Tracking Fund (DBC) $2.104B 0.00
Nuveen AMT-Free Municipal Value Fund (NUV) $1.978B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $1.525B 0.00
Gabelli Equity Trust (GAB) $1.447B 0.00
Tri Continental (TY) $1.413B 0.00
Adams Diversified Equity Fund (ADX) United States $1.380B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) $1.351B 0.00
Tortoise Energy Infrastructure (TYG) $1.321B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $1.298B 0.00
SPDR Bloomberg Barclays Treasury Bond ETF (BWX) $1.269B 0.00
Royce Value Trust (RVT) $1.232B 0.00
Liberty All-Star Equity Fund (USA) $1.160B 0.00
IShares MSCI Australia ETF (EWA) $1.148B 0.00
BOULDER GR&INC (BIF) $1.130B 0.00
PIMCO HIF (PHK) $1.078B 0.00
Aberdeen Asia-Pacific Income Fund Inc (FAX) $1.016B 0.00
ALLIANCE WORLD (AWF) $0.952B 0.00
Tekla Healthcare Investors (HQH) United States $0.866B 0.00
Compass Diversified Holdings (CODI) United States $0.858B 21.06
Templeton Global Income Fund (GIM) $0.834B 0.00
BR-MUNIYLD INSD (MYI) $0.827B 0.00
General American Investors (GAM) $0.802B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $0.790B 0.00
Invesco Municipal Opportunity Trust (VMO) $0.779B 0.00
HANCOCK PAT -II (PDT) $0.746B 0.00
Central Securities (CET) United States $0.660B 0.00
Invesco Value Municipal Income Trust (IIM) $0.659B 0.00
Invesco Trust For Investment Grade Municipals (VGM) $0.643B 0.00
Invesco Municipal Trust (VKQ) $0.635B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.628B 0.00
TEMPLETON DR FD (TDF) $0.624B 0.00
BR-MUNIYLD FD I (MYD) $0.623B 0.00
Aberdeen Emerging Markets Equity Income Fund (AEF) $0.621B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.615B 0.00
INDIA FUND INC (IFN) $0.579B 0.00
BR-MUNIVST FUND (MVF) $0.562B 0.00
Western Asset Managed Municipals Fund (MMU) $0.558B 0.00
Invesco California Value Municipal Income Trust (VCV) $0.557B 0.00
BR-DEBT STRAT F (DSU) $0.549B 0.00
BR-MUNIHLD CA (MUC) $0.525B 0.00
Putnam Premier Income Trust (PPT) $0.524B 0.00
CORNERSTONE STR (CLM) $0.523B 0.00
IShares MSCI Malaysia ETF (EWM) $0.515B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.498B 0.00
BR-MUNIASSET FD (MUA) $0.493B 0.00
BR-MUNIHLD INSR (MFL) $0.487B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.471B 0.00
Adams Natural Resources Fund (PEO) United States $0.470B 0.00
BR-MUNIYLD NY I (MYN) $0.468B 0.00
Dreyfus Strategic Municipals (LEO) $0.461B 0.00
Invesco Advantage Municipal (VKI) $0.457B 0.00
Blackrock MuniYield California Insured Fund (MCA) $0.448B 0.00
Putnam Municipal Opportunities Trust (PMO) $0.445B 0.00
MFS Intermediate Income Trust (MIN) $0.430B 0.00
VanEck Vectors Biotech ETF (BBH) $0.427B 0.00
PIMCO ST GLB GV (RCS) $0.422B 0.00
DWS Municipal Income Trust (KTF) $0.421B 0.00
BR-MUNIYLD QLTY (MQY) $0.414B 0.00
H&Q Life Sciences Investors (HQL) United States $0.388B 0.00
BR-MUNIHLD NJ (MUJ) $0.388B 0.00
BR-MUNIHLD NY I (MHN) $0.380B 0.00
BR-MUNIYLD MI I (MIY) $0.378B 0.00
Putnam Managed Municipal Income Trust (PMM) $0.377B 0.00
BlackRock Income Trust (BKT) $0.369B 0.00
MFS Multimarket Income Trust (MMT) $0.361B 0.00
DREYFUS STRATEG (DSM) $0.356B 0.00
Invesco Municipal Income Opportunities Trust (OIA) $0.353B 0.00
Royce Micro-Cap Trust (RMT) $0.327B 0.00
COHEN & STEERS (RFI) $0.311B 0.00
BR-MUNIVST FD 2 (MVT) $0.302B 0.00
Source Capital (SOR) $0.299B 0.00
BR-MUNIYLD CA F (MYC) $0.288B 0.00
MORG STAN INDIA (IIF) $0.286B 0.00
Invesco Pennsylvania Value Municipal Income Trust (VPV) $0.285B 0.00
Nuveen Maryland Quality Municipal Income Fund (NMY) $0.283B 0.00
EATON VANCE MUN (EVN) $0.272B 0.00
NUVEEN CA MUN V (NCA) $0.266B 0.00
BR-MUNIYLD QFII (MQT) $0.266B 0.00
MFS Municipal Income Trust (MFM) $0.262B 0.00
Nuveen Michigan Quality Municipal Income Fund (NUM) $0.262B 0.00
Cornerstone Strategic Return Fund (CRF) $0.259B 0.00
Nuveen Ohio Quality Municipal Income Fund (NUO) $0.256B 0.00
TCW Strategic Income Fund (TSI) $0.253B 0.00
JAPAN SMALL CAP (JOF) $0.247B 0.00
Invesco Trust For Investment Grade New York Municipal (VTN) $0.243B 0.00
Virtus Global Dividend & Income Fund (ZTR) $0.242B 0.00
Templeton Emerging Markets Fund (EMF) $0.241B 0.00
Morgan Stanley Emerging Markets Fund (MSF) $0.241B 0.00
Nuveen Select Tax Free Income Portfolio II (NXQ) $0.239B 0.00
CS HIGH YLD BD (DHY) $0.238B 0.00
Nuveen Select Tax Free Income Portfolio (NXP) $0.235B 0.00
BlackRock Investment Quality Municipal Trust (BKN) $0.234B 0.00
Putnam Master Intermediate Income Trust (PIM) $0.233B 0.00
IShares MSCI Sweden ETF (EWD) $0.231B 0.00
Duff & Phelps Utility &orate Bond Trust (DUC) $0.227B 0.00
MORG STAN ASIA (APF) United States $0.225B 0.00
Mexico Fund (MXF) $0.221B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.217B 0.00
Neuberger Berman High Yield Strategies Fund (NHS) $0.203B 0.00
Nuveen North Carolina Quality Municipal Income Fund (NNC) $0.200B 0.00
Gabelli Multi-Media Trust (GGT) $0.198B 0.00
Invesco Bond Fund (VBF) $0.196B 0.00
BR-MUNIYLD NJ F (MYJ) $0.192B 0.00
Nuveen Select Tax Free Income Portfolio III (NXR) $0.188B 0.00
Swiss Helvetia Fund (SWZ) $0.188B 0.00
NEW AMER HI INC (HYB) $0.187B 0.00
MORG STAN E-MKT (MSD) $0.181B 0.00
BR-MUNIYLD INV (MYF) $0.180B 0.00
ASA Gold And Precious Metals (ASA) $0.179B 0.00
BR-MUNIYLD PA F (MPA) $0.175B 0.00
Nuveen Connecticut Quality Municipal Income Fund (NTC) $0.168B 0.00
SPROTT FOCUS TR (FUND) $0.168B 0.00
Franklin Universal Trust (FT) $0.167B 0.00
CENTRAL EURO FD (CEE) $0.166B 0.00
Dreyfus Municipal Income (DMF) $0.162B 0.00
Korea Fund (KF) United States $0.160B 0.00
Brookfield Global Listed Infrastructure Income Fund (INF) $0.158B 0.00
BR-MUNIHLD FD 2 (MUH) $0.154B 0.00
WESTN AST MUNI (MHF) $0.153B 0.00
Credit Suisse Asset Management Income Fund (CIK) $0.152B 0.00
John Hancock Income Securities Trust (JHS) $0.151B 0.00
Colonial High Income Municipal Trust (CXE) $0.150B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.147B 0.00
NUVEEN NY MUN V (NNY) $0.145B 0.00
Flaherty & Crumrine Preferred Income Opportunity Fund (PFO) $0.145B 0.00
MFS Government Markets Income Trust (MGF) $0.144B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.143B 0.00
DELAWARE INV MN (VMM) $0.140B 0.00
LBTY ALL-STAR F (ASG) $0.136B 0.00
WESTN AST MN FD (MNP) $0.136B 0.00
John Hancock Investors Trust (JHI) $0.133B 0.00
Taiwan Fund (TWN) United States $0.129B 0.00
Nuveen Texas Quality Municipal Income Fund (NTX) $0.128B 0.00
Pacific American Income Shares (PAI) $0.126B 0.00
MFS High Yield Municipal Trust (CMU) $0.123B 0.00
NUVEEN SELECT M (NIM) $0.121B 0.00
PCM FUND INC (PCM) $0.121B 0.00
ASIA PAC FUND (APB) $0.119B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.117B 0.00
DIV AND INCM FD (DNI) $0.116B 0.00
High Income Securities Fund (PCF) $0.115B 0.00
Ellsworth Growth And Income Fund (ECF) $0.115B 0.00
Invesco High Income Trust II (VLT) $0.110B 0.00
Duff & Phelps Utilities Tax-Free Income (DTF) $0.109B 0.00
BR-MUNIYLD INSR (MFT) $0.109B 0.00
SPECIAL OPP FD (SPE) $0.108B 0.00
Bancroft Fund (BCV) $0.107B 0.00
WESTERN AST CRP (TLI) $0.094B 0.00
DELAWARE GRP DI (DDF) $0.093B 0.00
Aberdeen Japan Equity Fund (JEQ) $0.091B 0.00
NUVEEN MUN INC (NMI) $0.089B 0.00
Nuveen Insured California Select Tax-Free Income Portfolio (NXC) $0.086B 0.00
Colonial Investment Grade Municipal Trust (CXH) $0.084B 0.00
EATON VANCE CA (CEV) $0.083B 0.00
MEXICO EQUITY & (MXE) $0.077B 0.00
GABELLI CONV FD (GCV) $0.070B 0.00
Aberdeen Global Income Fund (FCO) $0.069B 0.00
DELAWARE INV CO (VCF) $0.066B 0.00
European Equity Fund (EEA) $0.066B 0.00
NUVEEN MULT-MKT (JMM) $0.066B 0.00
EATON VANCE NY (EVY) $0.065B 0.00
BR-MUNIYLD AZ F (MZA) $0.060B 0.00
DELAWARE INV NA (VFL) $0.056B 0.00
EATON VANCE NJ (EVJ) $0.053B 0.00
ALPS Cohen & Steers Global Realty Majors ETF (GRI) $0.053B 0.00
Nuveen Insured New York Select Tax-Free Income Portfolio (NXN) $0.051B 0.00
MFS INTER HI IN (CIF) $0.044B 0.00
NEW IRELAND FD (IRL) $0.043B 0.00
MFS Special Value Trust (MFV) $0.037B 0.00
EATON VANCE OH (EVO) $0.036B 0.00
EATON VANCE MA (MMV) $0.035B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.034B 0.00
EATON VANCE PA (EVP) $0.030B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.029B 0.00
BlackRock Massachusetts Tax-Exempt Trust (MHE) $0.028B 0.00
Equus Total Return (EQS) United States $0.026B 0.00
Invesco DB G10 Currency Harvest Fund (DBV) United States $0.024B 0.00