SPDR S&P 500 ETF - 28 Year Stock Price History | SPY

Historical daily share price chart and data for SPDR S&P 500 ETF since 1993 adjusted for splits. The latest closing stock price for SPDR S&P 500 ETF as of April 16, 2021 is 417.26.
  • The all-time high SPDR S&P 500 ETF stock closing price was 417.26 on April 16, 2021.
  • The SPDR S&P 500 ETF 52-week high stock price is 417.91, which is 0.2% above the current share price.
  • The SPDR S&P 500 ETF 52-week low stock price is 272.02, which is 34.8% below the current share price.
  • The average SPDR S&P 500 ETF stock price for the last 52 weeks is 347.24.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
SPDR S&P 500 ETF Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2021 389.3460 368.7900 417.2600 368.7900 417.2600 11.60%
2020 321.2165 324.8700 373.8800 222.9500 373.8800 16.16%
2019 290.9950 250.1800 322.9400 244.2100 321.8600 28.79%
2018 274.3396 268.7700 293.5800 234.3400 249.9200 -6.35%
2017 244.6964 225.2400 268.2000 225.2400 266.8600 19.38%
2016 209.4413 201.0200 227.7600 182.8600 223.5300 9.64%
2015 206.1872 205.4300 213.5000 187.2700 203.8700 -0.81%
2014 193.2183 182.9200 208.7200 174.1700 205.5400 11.29%
2013 164.4754 146.0600 184.6900 145.5500 184.6900 29.69%
2012 138.1435 127.5000 147.2400 127.5000 142.4100 13.47%
2011 126.9348 127.0500 136.4300 109.9300 125.5000 -0.20%
2010 114.2053 113.3300 125.9200 102.2000 125.7500 12.84%
2009 94.9827 92.9600 112.7200 68.1100 111.4400 23.49%
2008 122.0996 144.9300 144.9300 75.4500 90.2400 -38.28%
2007 147.7843 141.3700 156.4800 137.3500 146.2100 3.24%
2006 131.1554 126.7000 143.1200 122.5500 141.6200 13.74%
2005 120.8484 120.3000 127.8100 113.8000 124.5100 3.01%
2004 113.4707 111.2300 121.3600 106.8500 120.8700 8.62%
2003 96.9459 91.0700 111.2800 80.5200 111.2800 26.12%
2002 99.7764 115.5300 117.6200 78.1000 88.2300 -22.81%
2001 119.7606 128.8125 137.9300 97.2800 114.3000 -12.87%
2000 142.9518 145.4375 153.5625 126.2500 131.1875 -10.68%
1999 132.9611 123.0312 146.8750 121.2187 146.8750 19.11%
1998 108.7134 97.5625 124.3125 92.3125 123.3125 27.04%
1997 87.4740 74.0312 98.9375 73.3750 97.0625 31.44%
1996 67.1959 62.1406 76.1250 59.9687 73.8437 20.10%
1995 54.3194 45.7812 62.6250 45.7812 61.4843 34.94%
1994 46.1361 46.4687 48.2812 43.9062 45.5625 -2.21%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $361.632B $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
Sea (SE) Singapore $81.792B 0.00
Carlyle Group (CG) United States $13.841B 19.04
Pershing Square Holdings (PSHZF) $9.097B 0.00
Compass Diversified Holdings (CODI) United States $1.588B 17.86
Lifestyle Holdings (LFSYY) Hong Kong, SAR China $1.256B 0.00
SURO Capital (SSSS) United States $0.313B 0.00
Taiwan Fund (TWN) United States $0.220B 0.00
Ems Find (INTV) United States $0.061B 0.00
Equus Total Return (EQS) United States $0.000B 0.00