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. 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 March 19, 2019 is 282.40.
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 270.2598 250.1800 282.4000 244.2100 282.4000 13.00%
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 $261.172B $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) $70.483B 0.00
IShares MSCI EAFE ETF (EFA) $65.357B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $58.459B 0.00
IShares Russell 2000 ETF (IWM) $42.854B 0.00
IShares MSCI Emerging Markets ETF (EEM) $35.202B 0.00
SPDR Gold Shares (GLD) United States $32.375B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $32.161B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $21.562B 0.00
IShares Gold Trust (IAU) United States $12.642B 0.00
Consumer Discretionary Select Sector SPDR Fund (XLY) $12.317B 0.00
SPDR Bloomberg Barclays High Yield Bond ETF (JNK) $9.303B 0.00
IShares Nasdaq Biotechnology ETF (IBB) $8.288B 0.00
Sea Sponsored ADR (SE) Singapore $7.862B 0.00
SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF (SHM) $3.560B 0.00
Duff & Phelps Utilities Income (DNP) $3.384B 0.00
IShares MSCI Hong Kong ETF (EWH) $3.138B 0.00
SPDR Nuveen Bloomberg Barclays Municipal Bond ETF (TFI) $2.795B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.377B 0.00
WisdomTree Emerging Markets High Dividend Fund (DEM) $2.215B 0.00
Nuveen AMT-Free Municipal Value Fund (NUV) $1.996B 0.00
Invesco DB Commodity Index Tracking Fund (DBC) $1.803B 0.00
Gabelli Equity Trust (GAB) $1.550B 0.00
Adams Diversified Equity Fund (ADX) United States $1.525B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $1.509B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $1.496B 0.00
Tri Continental (TY) $1.418B 0.00
Royce Value Trust (RVT) $1.291B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) $1.286B 0.00
Tortoise Energy Infrastructure (TYG) $1.274B 0.00
Liberty All-Star Equity Fund (USA) $1.206B 0.00
IShares MSCI Australia ETF (EWA) $1.188B 0.00
PIMCO HIF (PHK) $1.166B 0.00
BOULDER GR&INC (BIF) $1.158B 0.00
SPDR Bloomberg Barclays Treasury Bond ETF (BWX) $1.118B 0.00
Aberdeen Asia-Pacific Income Fund Inc (FAX) $1.061B 0.00
ALLIANCE WORLD (AWF) $1.005B 0.00
Compass Diversified Holdings (CODI) United States $0.973B 31.86
CORNERSTONE STR (CLM) $0.890B 0.00
Tekla Healthcare Investors (HQH) United States $0.867B 0.00
BR-MUNIYLD INSD (MYI) $0.863B 0.00
General American Investors (GAM) $0.862B 0.00
Templeton Global Income Fund (GIM) $0.852B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $0.847B 0.00
Invesco Municipal Opportunity Trust (VMO) $0.793B 0.00
HANCOCK PAT -II (PDT) $0.786B 0.00
Central Securities (CET) United States $0.733B 0.00
Invesco Value Municipal Income Trust (IIM) $0.693B 0.00
TEMPLETON DR FD (TDF) $0.680B 0.00
Invesco Trust For Investment Grade Municipals (VGM) $0.665B 0.00
Invesco Municipal Trust (VKQ) $0.661B 0.00
BR-MUNIYLD FD I (MYD) $0.644B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.634B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.631B 0.00
INDIA FUND INC (IFN) $0.601B 0.00
Invesco California Value Municipal Income Trust (VCV) $0.584B 0.00
BR-MUNIVST FUND (MVF) $0.583B 0.00
Western Asset Managed Municipals Fund (MMU) $0.569B 0.00
BR-DEBT STRAT F (DSU) $0.567B 0.00
IShares MSCI Malaysia ETF (EWM) $0.550B 0.00
BR-MUNIHLD CA (MUC) $0.540B 0.00
Putnam Premier Income Trust (PPT) $0.526B 0.00
BR-MUNIASSET FD (MUA) $0.515B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.501B 0.00
Adams Natural Resources Fund (PEO) United States $0.496B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.490B 0.00
BR-MUNIHLD INSR (MFL) $0.487B 0.00
Dreyfus Strategic Municipals (LEO) $0.486B 0.00
BR-MUNIYLD NY I (MYN) $0.482B 0.00
Invesco Advantage Municipal (VKI) $0.473B 0.00
Cornerstone Strategic Return Fund (CRF) $0.462B 0.00
Blackrock MuniYield California Insured Fund (MCA) $0.459B 0.00
PIMCO ST GLB GV (RCS) $0.446B 0.00
Aberdeen Emerging Markets Equity Income Fund (AEF) $0.438B 0.00
MFS Intermediate Income Trust (MIN) $0.437B 0.00
DWS Municipal Income Trust (KTF) $0.429B 0.00
BR-MUNIYLD QLTY (MQY) $0.428B 0.00
Putnam Municipal Opportunities Trust (PMO) $0.422B 0.00
VanEck Vectors Biotech ETF (BBH) $0.417B 0.00
BR-MUNIHLD NJ (MUJ) $0.404B 0.00
Putnam Managed Municipal Income Trust (PMM) $0.399B 0.00
BR-MUNIHLD NY I (MHN) $0.394B 0.00
BR-MUNIYLD MI I (MIY) $0.390B 0.00
H&Q Life Sciences Investors (HQL) United States $0.386B 0.00
DREYFUS STRATEG (DSM) $0.384B 0.00
MFS Multimarket Income Trust (MMT) $0.378B 0.00
BlackRock Income Trust (BKT) $0.373B 0.00
Invesco Municipal Income Opportunities Trust (OIA) $0.365B 0.00
COHEN & STEERS (RFI) $0.337B 0.00
Royce Micro-Cap Trust (RMT) $0.334B 0.00
Source Capital (SOR) $0.315B 0.00
BR-MUNIVST FD 2 (MVT) $0.312B 0.00
MORG STAN INDIA (IIF) $0.299B 0.00
Invesco Pennsylvania Value Municipal Income Trust (VPV) $0.292B 0.00
BR-MUNIYLD CA F (MYC) $0.287B 0.00
Nuveen Maryland Quality Municipal Income Fund (NMY) $0.285B 0.00
EATON VANCE MUN (EVN) $0.283B 0.00
MFS Municipal Income Trust (MFM) $0.281B 0.00
BR-MUNIYLD QFII (MQT) $0.275B 0.00
Nuveen Michigan Quality Municipal Income Fund (NUM) $0.267B 0.00
NUVEEN CA MUN V (NCA) $0.267B 0.00
Virtus Global Dividend & Income Fund (ZTR) $0.265B 0.00
Nuveen Ohio Quality Municipal Income Fund (NUO) $0.264B 0.00
TCW Strategic Income Fund (TSI) $0.262B 0.00
Invesco Trust For Investment Grade New York Municipal (VTN) $0.257B 0.00
CS HIGH YLD BD (DHY) $0.252B 0.00
Templeton Emerging Markets Fund (EMF) $0.251B 0.00
JAPAN SMALL CAP (JOF) $0.245B 0.00
Nuveen Select Tax Free Income Portfolio II (NXQ) $0.243B 0.00
MORG STAN ASIA (APF) United States $0.240B 0.00
BlackRock Investment Quality Municipal Trust (BKN) $0.240B 0.00
Nuveen Select Tax Free Income Portfolio (NXP) $0.239B 0.00
Putnam Master Intermediate Income Trust (PIM) $0.235B 0.00
Duff & Phelps Utility &orate Bond Trust (DUC) $0.233B 0.00
IShares MSCI Sweden ETF (EWD) $0.226B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.223B 0.00
Neuberger Berman High Yield Strategies Fund (NHS) $0.220B 0.00
Mexico Fund (MXF) $0.210B 0.00
Gabelli Multi-Media Trust (GGT) $0.207B 0.00
NEW AMER HI INC (HYB) $0.203B 0.00
Nuveen North Carolina Quality Municipal Income Fund (NNC) $0.203B 0.00
Invesco Bond Fund (VBF) $0.203B 0.00
BR-MUNIYLD NJ F (MYJ) $0.200B 0.00
ASA Gold And Precious Metals (ASA) $0.196B 0.00
Swiss Helvetia Fund (SWZ) $0.193B 0.00
BR-MUNIYLD INV (MYF) $0.192B 0.00
MORG STAN E-MKT (MSD) $0.189B 0.00
Nuveen Select Tax Free Income Portfolio III (NXR) $0.189B 0.00
BR-MUNIYLD PA F (MPA) $0.182B 0.00
SPROTT FOCUS TR (FUND) $0.179B 0.00
Franklin Universal Trust (FT) $0.176B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.174B 0.00
Dreyfus Municipal Income (DMF) $0.172B 0.00
Nuveen Connecticut Quality Municipal Income Fund (NTC) $0.170B 0.00
Brookfield Global Listed Infrastructure Income Fund (INF) $0.169B 0.00
CENTRAL EURO FD (CEE) $0.168B 0.00
Credit Suisse Asset Management Income Fund (CIK) $0.161B 0.00
John Hancock Income Securities Trust (JHS) $0.160B 0.00
Korea Fund (KF) United States $0.159B 0.00
BR-MUNIHLD FD 2 (MUH) $0.159B 0.00
WESTN AST MUNI (MHF) $0.159B 0.00
Colonial High Income Municipal Trust (CXE) $0.158B 0.00
LBTY ALL-STAR F (ASG) $0.152B 0.00
NUVEEN NY MUN V (NNY) $0.149B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.147B 0.00
MFS Government Markets Income Trust (MGF) $0.143B 0.00
DELAWARE INV MN (VMM) $0.142B 0.00
Flaherty & Crumrine Preferred Income Opportunity Fund (PFO) $0.141B 0.00
Taiwan Fund (TWN) United States $0.141B 0.00
WESTN AST MN FD (MNP) $0.139B 0.00
John Hancock Investors Trust (JHI) $0.135B 0.00
Pacific American Income Shares (PAI) $0.135B 0.00
Nuveen Texas Quality Municipal Income Fund (NTX) $0.133B 0.00
PCM FUND INC (PCM) $0.128B 0.00
MFS High Yield Municipal Trust (CMU) $0.128B 0.00
Ellsworth Growth And Income Fund (ECF) $0.124B 0.00
NUVEEN SELECT M (NIM) $0.123B 0.00
DIV AND INCM FD (DNI) $0.122B 0.00
High Income Securities Fund (PCF) $0.118B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.117B 0.00
Invesco High Income Trust II (VLT) $0.116B 0.00
SPECIAL OPP FD (SPE) $0.113B 0.00
Duff & Phelps Utilities Tax-Free Income (DTF) $0.113B 0.00
Bancroft Fund (BCV) $0.111B 0.00
BR-MUNIYLD INSR (MFT) $0.110B 0.00
DELAWARE GRP DI (DDF) $0.100B 0.00
WESTERN AST CRP (TLI) $0.095B 0.00
NUVEEN MUN INC (NMI) $0.094B 0.00
Aberdeen Japan Equity Fund (JEQ) $0.092B 0.00
Nuveen Insured California Select Tax-Free Income Portfolio (NXC) $0.088B 0.00
EATON VANCE CA (CEV) $0.085B 0.00
Colonial Investment Grade Municipal Trust (CXH) $0.084B 0.00
GABELLI CONV FD (GCV) $0.074B 0.00
MEXICO EQUITY & (MXE) $0.074B 0.00
Aberdeen Global Income Fund (FCO) $0.071B 0.00
European Equity Fund (EEA) $0.070B 0.00
DELAWARE INV CO (VCF) $0.068B 0.00
EATON VANCE NY (EVY) $0.067B 0.00
NUVEEN MULT-MKT (JMM) $0.066B 0.00
BR-MUNIYLD AZ F (MZA) $0.063B 0.00
DELAWARE INV NA (VFL) $0.056B 0.00
ALPS Cohen & Steers Global Realty Majors ETF (GRI) $0.056B 0.00
Nuveen Insured New York Select Tax-Free Income Portfolio (NXN) $0.053B 0.00
MFS INTER HI IN (CIF) $0.049B 0.00
NEW IRELAND FD (IRL) $0.047B 0.00
MFS Special Value Trust (MFV) $0.040B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.036B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.030B 0.00
BlackRock Massachusetts Tax-Exempt Trust (MHE) $0.029B 0.00
Equus Total Return (EQS) United States $0.027B 0.00
Invesco DB G10 Currency Harvest Fund (DBV) United States $0.025B 0.00