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. The latest closing stock price for SPDR S&P 500 ETF as of April 25, 2019 is 292.05.
  • The all-time high SPDR S&P 500 ETF stock price is 292.88, which is 0.3% above the current share price.
  • The SPDR S&P 500 ETF 52-week high stock price is 292.88, which is 0.3% above the current share price.
  • The SPDR S&P 500 ETF 52-week low stock price is 234.34, which is 19.8% below the current share price.
  • The average SPDR S&P 500 ETF stock price for the last 52 weeks is 274.11.
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 275.6463 250.1800 292.8800 244.2100 292.0500 16.86%
2018 271.0881 263.7262 290.5233 234.3400 249.9200 -4.56%
2017 237.4334 216.8073 263.1669 216.8073 261.8521 21.70%
2016 199.1178 189.4202 217.9459 172.3081 215.1613 12.00%
2015 191.8244 189.6286 198.0692 174.4787 192.1057 1.25%
2014 176.2999 165.6163 192.6655 157.6940 189.7301 13.46%
2013 147.1745 129.6266 167.2188 129.1740 167.2188 32.31%
2012 120.9060 110.6992 129.0560 110.6992 126.3873 15.99%
2011 108.7873 108.0493 116.5287 94.8438 108.9627 1.89%
2010 95.9983 94.5248 107.0883 86.0013 106.9438 15.06%
2009 78.2862 75.7729 94.0160 55.5174 92.9484 26.36%
2008 97.9413 115.3800 115.3800 61.0029 73.5558 -36.81%
2007 116.3504 110.5177 123.9266 107.3751 116.3990 5.14%
2006 101.4017 97.2491 111.4089 94.4375 110.7132 15.85%
2005 91.7768 90.7379 97.5821 86.1734 95.5682 4.83%
2004 84.5341 82.3162 91.5374 79.6451 91.1679 10.70%
2003 71.0662 66.3182 82.3532 58.6355 82.3532 28.18%
2002 71.8961 82.8207 84.4360 56.5990 64.2500 -21.59%
2001 85.1602 91.1701 97.6233 69.5001 81.9390 -11.75%
2000 100.5270 101.8524 107.8140 89.3565 92.8511 -9.73%
1999 92.5502 85.2448 102.8591 83.9890 102.8591 20.39%
1998 74.7520 66.7352 86.1326 63.1441 85.4397 28.69%
1997 59.3110 49.8673 67.4055 49.6137 66.3932 33.48%
1996 44.7435 41.0420 51.1093 39.6076 49.7410 22.49%
1995 35.4165 29.5580 41.1079 29.5580 40.6086 38.05%
1994 29.3102 29.2205 30.5264 27.7684 29.4168 0.40%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $279.644B $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
Invesco QQQ (QQQ) $75.884B 0.00
IShares MSCI EAFE ETF (EFA) $62.985B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $59.708B 0.00
IShares Russell 2000 ETF (IWM) $43.206B 0.00
IShares MSCI Emerging Markets ETF (EEM) $35.355B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $32.886B 0.00
SPDR Gold Shares (GLD) United States $30.744B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $21.789B 0.00
Consumer Discretionary Select Sector SPDR Fund (XLY) $13.497B 0.00
IShares Gold Trust (IAU) United States $12.221B 0.00
SPDR Bloomberg Barclays High Yield Bond ETF (JNK) $9.746B 0.00
Sea Sponsored ADR (SE) Singapore $8.012B 0.00
IShares Nasdaq Biotechnology ETF (IBB) $7.537B 0.00
SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF (SHM) $3.557B 0.00
Duff & Phelps Utilities Income (DNP) $3.405B 0.00
SPDR Nuveen Bloomberg Barclays Municipal Bond ETF (TFI) $2.844B 0.00
IShares MSCI Hong Kong ETF (EWH) $2.825B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.552B 0.00
WisdomTree Emerging Markets High Dividend Fund (DEM) $2.205B 0.00
Nuveen AMT-Free Municipal Value Fund (NUV) $2.046B 0.00
Invesco DB Commodity Index Tracking Fund (DBC) $1.771B 0.00
Adams Diversified Equity Fund (ADX) United States $1.595B 0.00
Gabelli Equity Trust (GAB) $1.576B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $1.523B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $1.518B 0.00
Tri Continental (TY) $1.455B 0.00
Royce Value Trust (RVT) $1.340B 0.00
IShares MSCI Australia ETF (EWA) $1.273B 0.00
Liberty All-Star Equity Fund (USA) $1.269B 0.00
Tortoise Energy Infrastructure (TYG) $1.262B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) $1.218B 0.00
BOULDER GR&INC (BIF) $1.169B 0.00
SPDR Bloomberg Barclays Treasury Bond ETF (BWX) $1.107B 0.00
Aberdeen Asia-Pacific Income Fund Inc (FAX) $1.020B 0.00
ALLIANCE WORLD (AWF) $1.008B 0.00
PIMCO HIF (PHK) $0.999B 0.00
Compass Diversified Holdings (CODI) United States $0.987B 32.31
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $0.897B 0.00
General American Investors (GAM) $0.896B 0.00
CORNERSTONE STR (CLM) $0.890B 0.00
BR-MUNIYLD INSD (MYI) $0.863B 0.00
Templeton Global Income Fund (GIM) $0.852B 0.00
Tekla Healthcare Investors (HQH) United States $0.828B 0.00
HANCOCK PAT -II (PDT) $0.809B 0.00
Invesco Municipal Opportunity Trust (VMO) $0.793B 0.00
Central Securities (CET) United States $0.765B 0.00
TEMPLETON DR FD (TDF) $0.701B 0.00
Invesco Value Municipal Income Trust (IIM) $0.676B 0.00
Invesco Trust For Investment Grade Municipals (VGM) $0.663B 0.00
Invesco Municipal Trust (VKQ) $0.658B 0.00
BR-MUNIYLD FD I (MYD) $0.650B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.636B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.626B 0.00
INDIA FUND INC (IFN) $0.596B 0.00
Invesco California Value Municipal Income Trust (VCV) $0.586B 0.00
BR-MUNIVST FUND (MVF) $0.573B 0.00
Western Asset Managed Municipals Fund (MMU) $0.567B 0.00
BR-MUNIHLD CA (MUC) $0.545B 0.00
BR-MUNIASSET FD (MUA) $0.543B 0.00
BR-DEBT STRAT F (DSU) $0.538B 0.00
IShares MSCI Malaysia ETF (EWM) $0.532B 0.00
Putnam Premier Income Trust (PPT) $0.529B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.509B 0.00
Adams Natural Resources Fund (PEO) United States $0.507B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.498B 0.00
Dreyfus Strategic Municipals (LEO) $0.495B 0.00
BR-MUNIYLD NY I (MYN) $0.488B 0.00
BR-MUNIHLD INSR (MFL) $0.485B 0.00
Invesco Advantage Municipal (VKI) $0.470B 0.00
Blackrock MuniYield California Insured Fund (MCA) $0.464B 0.00
Cornerstone Strategic Return Fund (CRF) $0.463B 0.00
Aberdeen Emerging Markets Equity Income Fund (AEF) $0.448B 0.00
DWS Municipal Income Trust (KTF) $0.439B 0.00
MFS Intermediate Income Trust (MIN) $0.438B 0.00
BR-MUNIYLD QLTY (MQY) $0.425B 0.00
Putnam Municipal Opportunities Trust (PMO) $0.421B 0.00
PIMCO ST GLB GV (RCS) $0.411B 0.00
BR-MUNIHLD NJ (MUJ) $0.406B 0.00
Putnam Managed Municipal Income Trust (PMM) $0.400B 0.00
BR-MUNIHLD NY I (MHN) $0.398B 0.00
BR-MUNIYLD MI I (MIY) $0.396B 0.00
VanEck Vectors Biotech ETF (BBH) $0.382B 0.00
MFS Multimarket Income Trust (MMT) $0.382B 0.00
DREYFUS STRATEG (DSM) $0.379B 0.00
BlackRock Income Trust (BKT) $0.378B 0.00
H&Q Life Sciences Investors (HQL) United States $0.370B 0.00
Invesco Municipal Income Opportunities Trust (OIA) $0.355B 0.00
COHEN & STEERS (RFI) $0.349B 0.00
Royce Micro-Cap Trust (RMT) $0.336B 0.00
Source Capital (SOR) $0.315B 0.00
BR-MUNIVST FD 2 (MVT) $0.303B 0.00
Invesco Pennsylvania Value Municipal Income Trust (VPV) $0.298B 0.00
MORG STAN INDIA (IIF) $0.291B 0.00
Nuveen Maryland Quality Municipal Income Fund (NMY) $0.289B 0.00
EATON VANCE MUN (EVN) $0.287B 0.00
BR-MUNIYLD CA F (MYC) $0.285B 0.00
MFS Municipal Income Trust (MFM) $0.279B 0.00
BR-MUNIYLD QFII (MQT) $0.274B 0.00
NUVEEN CA MUN V (NCA) $0.273B 0.00
Nuveen Michigan Quality Municipal Income Fund (NUM) $0.270B 0.00
Nuveen Ohio Quality Municipal Income Fund (NUO) $0.268B 0.00
Virtus Global Dividend & Income Fund (ZTR) $0.267B 0.00
TCW Strategic Income Fund (TSI) $0.261B 0.00
CS HIGH YLD BD (DHY) $0.261B 0.00
Templeton Emerging Markets Fund (EMF) $0.258B 0.00
Invesco Trust For Investment Grade New York Municipal (VTN) $0.251B 0.00
JAPAN SMALL CAP (JOF) $0.250B 0.00
Nuveen Select Tax Free Income Portfolio II (NXQ) $0.245B 0.00
BlackRock Investment Quality Municipal Trust (BKN) $0.244B 0.00
Nuveen Select Tax Free Income Portfolio (NXP) $0.243B 0.00
Duff & Phelps Utility &orate Bond Trust (DUC) $0.238B 0.00
Putnam Master Intermediate Income Trust (PIM) $0.234B 0.00
Neuberger Berman High Yield Strategies Fund (NHS) $0.232B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.226B 0.00
IShares MSCI Sweden ETF (EWD) $0.224B 0.00
Mexico Fund (MXF) $0.218B 0.00
Invesco Bond Fund (VBF) $0.209B 0.00
Gabelli Multi-Media Trust (GGT) $0.209B 0.00
BR-MUNIYLD NJ F (MYJ) $0.208B 0.00
Nuveen North Carolina Quality Municipal Income Fund (NNC) $0.206B 0.00
NEW AMER HI INC (HYB) $0.203B 0.00
BR-MUNIYLD INV (MYF) $0.197B 0.00
Nuveen Select Tax Free Income Portfolio III (NXR) $0.194B 0.00
Swiss Helvetia Fund (SWZ) $0.192B 0.00
MORG STAN E-MKT (MSD) $0.189B 0.00
SPROTT FOCUS TR (FUND) $0.185B 0.00
ASA Gold And Precious Metals (ASA) $0.185B 0.00
BR-MUNIYLD PA F (MPA) $0.181B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.179B 0.00
Franklin Universal Trust (FT) $0.175B 0.00
CENTRAL EURO FD (CEE) $0.175B 0.00
Nuveen Connecticut Quality Municipal Income Fund (NTC) $0.175B 0.00
Dreyfus Municipal Income (DMF) $0.173B 0.00
BR-MUNIHLD FD 2 (MUH) $0.172B 0.00
Brookfield Global Listed Infrastructure Income Fund (INF) $0.168B 0.00
Credit Suisse Asset Management Income Fund (CIK) $0.165B 0.00
Colonial High Income Municipal Trust (CXE) $0.164B 0.00
Korea Fund (KF) United States $0.164B 0.00
John Hancock Income Securities Trust (JHS) $0.163B 0.00
LBTY ALL-STAR F (ASG) $0.161B 0.00
WESTN AST MUNI (MHF) $0.159B 0.00
NUVEEN NY MUN V (NNY) $0.149B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.147B 0.00
DELAWARE INV MN (VMM) $0.146B 0.00
MFS Government Markets Income Trust (MGF) $0.145B 0.00
Taiwan Fund (TWN) United States $0.145B 0.00
Flaherty & Crumrine Preferred Income Opportunity Fund (PFO) $0.141B 0.00
John Hancock Investors Trust (JHI) $0.139B 0.00
WESTN AST MN FD (MNP) $0.139B 0.00
Pacific American Income Shares (PAI) $0.137B 0.00
Ellsworth Growth And Income Fund (ECF) $0.136B 0.00
Nuveen Texas Quality Municipal Income Fund (NTX) $0.134B 0.00
MFS High Yield Municipal Trust (CMU) $0.132B 0.00
PCM FUND INC (PCM) $0.130B 0.00
DIV AND INCM FD (DNI) $0.127B 0.00
NUVEEN SELECT M (NIM) $0.126B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.118B 0.00
Invesco High Income Trust II (VLT) $0.118B 0.00
SPECIAL OPP FD (SPE) $0.115B 0.00
Duff & Phelps Utilities Tax-Free Income (DTF) $0.114B 0.00
High Income Securities Fund (PCF) $0.113B 0.00
Bancroft Fund (BCV) $0.113B 0.00
BR-MUNIYLD INSR (MFT) $0.111B 0.00
DELAWARE GRP DI (DDF) $0.106B 0.00
GABELLI CONV FD (GCV) $0.097B 0.00
WESTERN AST CRP (TLI) $0.095B 0.00
Aberdeen Japan Equity Fund (JEQ) $0.094B 0.00
NUVEEN MUN INC (NMI) $0.094B 0.00
Nuveen Insured California Select Tax-Free Income Portfolio (NXC) $0.090B 0.00
EATON VANCE CA (CEV) $0.086B 0.00
Colonial Investment Grade Municipal Trust (CXH) $0.085B 0.00
MEXICO EQUITY & (MXE) $0.078B 0.00
Aberdeen Global Income Fund (FCO) $0.071B 0.00
European Equity Fund (EEA) $0.071B 0.00
DELAWARE INV CO (VCF) $0.069B 0.00
EATON VANCE NY (EVY) $0.068B 0.00
NUVEEN MULT-MKT (JMM) $0.066B 0.00
BR-MUNIYLD AZ F (MZA) $0.064B 0.00
DELAWARE INV NA (VFL) $0.058B 0.00
Nuveen Insured New York Select Tax-Free Income Portfolio (NXN) $0.053B 0.00
ALPS Cohen & Steers Global Realty Majors ETF (GRI) $0.053B 0.00
MFS INTER HI IN (CIF) $0.052B 0.00
NEW IRELAND FD (IRL) $0.047B 0.00
MFS Special Value Trust (MFV) $0.040B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.037B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.031B 0.00
BlackRock Massachusetts Tax-Exempt Trust (MHE) $0.030B 0.00
Invesco DB G10 Currency Harvest Fund (DBV) United States $0.025B 0.00
Equus Total Return (EQS) United States $0.023B 0.00