SPDR S&P 500 ETF - 31 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. The latest closing stock price for SPDR S&P 500 ETF as of May 17, 2024 is 529.45.
  • The all-time high SPDR S&P 500 ETF stock closing price was 529.78 on May 15, 2024.
  • The SPDR S&P 500 ETF 52-week high stock price is 531.52, which is 0.4% above the current share price.
  • The SPDR S&P 500 ETF 52-week low stock price is 409.21, which is 22.7% below the current share price.
  • The average SPDR S&P 500 ETF stock price for the last 52 weeks is 465.72.
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
2024 503.3393 472.6500 529.7800 467.2800 529.4500 11.39%
2023 423.3648 373.6405 476.6900 372.2276 475.3100 26.67%
2022 394.1757 457.1924 457.1924 346.6161 375.2201 -17.45%
2021 404.9096 348.2658 456.9723 348.2658 454.5605 28.74%
2020 300.3163 301.0601 353.0726 207.8791 353.0726 18.37%
2019 266.7286 227.5393 299.2716 222.1096 298.2707 31.22%
2018 246.5552 239.8597 264.2316 213.1328 227.3029 -4.56%
2017 215.9462 197.1868 239.3510 197.1868 238.1551 21.70%
2016 181.0982 172.2781 198.2224 156.7146 195.6898 12.00%
2015 174.4648 172.4677 180.1444 158.6888 174.7206 1.25%
2014 160.3452 150.6284 175.2298 143.4231 172.5600 13.46%
2013 133.8556 117.8957 152.0859 117.4841 152.0859 32.31%
2012 109.9643 100.6812 117.3768 100.6812 114.9495 15.99%
2011 98.9423 98.2711 105.9832 86.2606 99.1018 1.89%
2010 87.3107 85.9706 97.3971 78.2184 97.2656 15.06%
2009 71.2015 68.9157 85.5078 50.4932 84.5368 26.36%
2008 89.0778 104.9384 104.9384 55.4823 66.8992 -36.81%
2007 105.8210 100.5161 112.7116 97.6579 105.8652 5.14%
2006 92.2251 88.4483 101.3267 85.8911 100.6939 15.85%
2005 83.4713 82.5264 88.7512 78.3749 86.9195 4.83%
2004 76.8839 74.8667 83.2535 72.4374 82.9174 10.70%
2003 64.6349 60.3165 74.9004 53.3292 74.9004 28.18%
2002 65.3897 75.3256 76.7948 51.4770 58.4356 -21.59%
2001 77.4535 82.9195 88.7886 63.2105 74.5237 -11.75%
2000 91.4296 92.6350 98.0571 81.2699 84.4483 -9.73%
1999 84.1747 77.5304 93.5506 76.3882 93.5506 20.39%
1998 67.9872 60.6958 78.3378 57.4297 77.7077 28.69%
1997 53.9435 45.3544 61.3054 45.1238 60.3848 33.48%
1996 40.6944 37.3278 46.4840 36.0232 45.2395 22.49%
1995 32.2114 26.8831 37.3878 26.8831 36.9336 38.05%
1994 26.6577 26.5761 27.7638 25.2555 26.7546 0.40%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $527.878B $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) $266.832B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $107.763B 0.00
SPDR Gold Shares (GLD) United States $64.750B 0.00
IShares Russell 2000 ETF (IWM) $61.821B 0.00
IShares MSCI EAFE ETF (EFA) $54.666B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $33.712B 0.00
IShares Gold Trust (IAU) United States $29.657B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $29.241B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $19.192B 0.00
IShares MSCI Emerging Markets ETF (EEM) $18.306B 0.00
Carlyle Group (CG) United States $15.493B 11.89
Pershing Square Holdings (PSHZF) $10.253B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $8.549B 0.00
IShares Biotechnology ETF (IBB) $7.238B 0.00
SPDR Nuveen Bloomberg Short Te (SHM) $3.841B 0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) $3.562B 0.00
DNP Select Income Fund (DNP) $3.126B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $2.988B 0.00
Adams Diversified Equity Fund (ADX) United States $2.488B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.392B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.171B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.023B 0.00
Liberty All-Star Equity Fund (USA) $1.842B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.808B 0.00
Nuveen Municipal Value Fund (NUV) $1.793B 0.00
IShares MSCI Australia ETF (EWA) $1.777B 0.00
Compass Diversified Holdings (CODI) United States $1.680B 15.37
Gabelli Equity Trust (GAB) $1.679B 0.00
Royce Small-Cap Trust (RVT) $1.677B 0.00
Tri Continental (TY) $1.658B 0.00
SRH Total Return Fund (STEW) $1.422B 0.00
General American Investors (GAM) $1.164B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.156B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $1.099B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $1.041B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $0.886B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.885B 0.00
Abrdn Healthcare Investors (HQH) United States $0.882B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.758B 0.00
PIMCO High Income Fund (PHK) $0.696B 0.00
NUVEEN SL TFIP (NXP) $0.672B 0.00
INV VK MUN OPP (VMO) $0.647B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.623B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.608B 0.00
Adams Natural Resources Fund (PEO) United States $0.606B 0.00
John Hancock Premium Dividend Fund (PDT) $0.578B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.570B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.568B 0.00
India Fund (IFN) $0.557B 0.00
INVVLU MU INCM (IIM) $0.553B 0.00
INV VK TR INV (VGM) $0.535B 0.00
INV VK MUN TR (VKQ) $0.532B 0.00
BlackRock Debt Strategies Fund (DSU) $0.510B 0.00
BlackRock MuniYield Fund (MYD) $0.501B 0.00
INV VK CA VALU (VCV) $0.467B 0.00
ROYCE OTC MICRO (RMT) $0.466B 0.00
BlackRock MuniVest Fund (MVF) $0.457B 0.00
VanEck Biotech ETF (BBH) $0.445B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.444B 0.00
BlackRock MuniAssets Fund (MUA) $0.433B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.400B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.396B 0.00
Tortoise Energy Infrastructure (TYG) $0.389B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.386B 0.00
IShares MSCI Sweden ETF (EWD) $0.373B 0.00
DWS Municipal Income Trust (KTF) $0.371B 0.00
Source Capital (SOR) $0.353B 0.00
Putnam Premier Income Trust (PPT) $0.340B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.333B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.322B 0.00
PUTNAM MUN OPPO (PMO) $0.322B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.309B 0.00
Liberty All-Star Growth Fund (ASG) $0.307B 0.00
INVMUN INCOM (OIA) $0.302B 0.00
MFS Intermediate Income Trust (MIN) $0.298B 0.00
Nuveen California Municipal Va (NCA) $0.287B 0.00
PIMCO Strategic Income Fund (RCS) $0.281B 0.00
PUTNAM MANAGED (PMM) $0.281B 0.00
IShares MSCI Malaysia ETF (EWM) $0.269B 0.00
MFS Multimarket Income Trust (MMT) $0.268B 0.00
Blackrock Income Trust (BKT) $0.249B 0.00
Sprott Focus Trust (FUND) $0.233B 0.00
BlackRock MuniVest Fund II (MVT) $0.229B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.227B 0.00
Templeton Dragon Fund (TDF) $0.222B 0.00
TCW Strategic Income Fund (TSI) $0.221B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.214B 0.00
INV VK INVT NY (VTN) $0.209B 0.00
Templeton Emerging Markets Fund (EMF) $0.198B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.194B 0.00
Invesco Bond Fund (VBF) $0.177B 0.00
Gabelli Multimedia Trust (GGT) $0.161B 0.00
Nuveen New York Municipal Valu (NNY) $0.155B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.155B 0.00
PUTNAM MAST INT (PIM) $0.153B 0.00
Special Opportunities Fund (SPE) $0.146B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.126B 0.00
John Hancock Investors Trust (JHI) $0.119B 0.00
Korea Fund (KF) United States $0.118B 0.00
High Income Securities Fund (PCF) $0.117B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.115B 0.00
MFS High Income Municipal Trust (CXE) $0.114B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.111B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.110B 0.00
PCM FUND (PCM) $0.108B 0.00
Swiss Helvetia Fund (SWZ) United States $0.105B 0.00
SURO Capital (SSSS) United States $0.104B 0.00
MFS GOVT MKTS (MGF) $0.101B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.100B 0.00
Nuveen Municipal Income Fund (NMI) $0.094B 0.00
MFS HI YLD (CMU) $0.094B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.087B 0.00
Abrdn Japan Equity Fund (JEQ) $0.083B 0.00
DTF Tax-Freeome 2028 Term (DTF) $0.077B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.071B 0.00
INV VK HI INC2 (VLT) $0.069B 0.00
European Equity Fund (EEA) $0.065B 0.00
Central And Eastern Europe Fund (CEE) $0.064B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.057B 0.00
MFS Intermediate High Income Fund (CIF) $0.032B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.024B 0.00
Equus Total Return (EQS) United States $0.020B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.018B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.012B 0.00
Franklin Universal Trust (FT) $0.000B 0.00
ASA Gold And Precious Metals (ASA) $0.000B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.000B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.000B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.000B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.000B 0.00
New America High Income Fund (HYB) $0.000B 0.00
Morgan Stanley India Investment Fund (IIF) $0.000B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.000B 0.00
John Hancock Income Securities Trust (JHS) $0.000B 0.00
Japan Smaller Capitalization Fund (JOF) $0.000B 0.00
BNY Mellon Strategic Municipals (LEO) $0.000B 0.00
MFS MUNI INC TR (MFM) $0.000B 0.00
Western Asset Municipal High Income Fund (MHF) $0.000B 0.00
Western Asset Managed Municipals Fund (MMU) $0.000B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.000B 0.00
Mexico Equity And Income Fund (MXE) $0.000B 0.00
Mexico Fund (MXF) $0.000B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.000B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.000B 0.00
Taiwan Fund (TWN) United States $0.000B 0.00
INV VK PA VALU (VPV) $0.000B 0.00
Virtus Total Return Fund (ZTR) $0.000B 0.00