State Street SPDR S&P 500 ETF Trust - 15 Year Stock Price History | SPY

Historical daily share price chart and data for State Street SPDR S&P 500 ETF Trust since 2011 adjusted for splits and dividends. The latest closing stock price for State Street SPDR S&P 500 ETF Trust as of September 17, 2026 is 762.57.
  • The all-time high State Street SPDR S&P 500 ETF Trust stock closing price was 777.88 on August 13, 2026.
  • The State Street SPDR S&P 500 ETF Trust 52-week high stock price is 779.37, which is 2.2% above the current share price.
  • The State Street SPDR S&P 500 ETF Trust 52-week low stock price is 629.28, which is 17.5% below the current share price.
  • The average State Street SPDR S&P 500 ETF Trust stock price for the last 52 weeks is 706.79.
Unlock Macrotrends Premium
40 years of data
Faster, ad-free pages
Unlimited data exports
Full-width charts
State Street SPDR S&P 500 ETF Trust Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2026 718.1469 679.5590 777.8800 630.3460 762.5700 12.42%
2025 612.6159 574.7910 686.7310 489.5840 678.3160 17.72%
2024 528.3855 458.8030 595.5670 453.5900 576.2070 24.89%
2023 411.2804 364.1280 462.7240 362.7510 461.3850 26.18%
2022 387.0224 449.4780 449.4780 339.3730 365.6680 -18.18%
2021 398.1063 342.4280 449.2620 342.4280 446.8910 28.73%
2020 295.3160 296.1180 347.1550 204.4130 347.1550 18.33%
2019 262.3488 223.8010 294.3590 218.4600 293.3750 31.22%
2018 242.5348 235.9490 259.9230 209.6310 223.5680 -4.57%
2017 212.4167 193.9640 235.4490 193.9640 234.2730 21.71%
2016 178.1433 169.4670 194.9850 154.1580 192.4920 12.00%
2015 171.6471 169.6840 177.2400 156.1300 171.8710 1.23%
2014 157.7542 148.1960 172.4020 141.1070 169.7750 13.46%
2013 131.6921 115.9910 149.6300 115.5860 149.6300 32.31%
2012 108.1906 99.0511 115.4880 99.0511 113.0920 15.99%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $695.918B $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) $474.347B 0.00
SPDR Gold Shares (GLD) United States $143.847B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $140.164B 0.00
IShares Russell 2000 ETF (IWM) $78.504B 0.00
IShares MSCI EAFE ETF (EFA) $76.929B 0.00
IShares Gold Trust (IAU) United States $63.340B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $45.092B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $29.728B 0.00
IShares MSCI Emerging Markets ETF (EEM) $28.027B 0.00
State Street Consumer Discretionary Select Sector SPDR ETF (XLY) $22.394B 0.00
Pershing Square Holdings (PSHZF) $9.194B 0.00
IShares Biotechnology ETF (IBB) $8.375B 0.00
State Street SPDR Bloomberg High Yield Bond ETF (JNK) $7.884B 0.00
DNP Select Income Fund (DNP) $3.844B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $3.609B 0.00
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM) $3.516B 0.00
Adams Diversified Equity Fund (ADX) United States $3.105B 0.00
State Street SPDR Nuveen ICE Municipal Bond ETF (TFI) $3.048B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.397B 0.00
Royce Small-Cap Trust (RVT) $2.171B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.098B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.091B 0.00
Tri Continental (TY) $1.831B 0.00
Liberty All-Star Equity Fund (USA) $1.818B 0.00
Nuveen Municipal Value Fund (NUV) $1.794B 0.00
SRH Total Return Fund (STEW) $1.748B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $1.655B 0.00
Gabelli Equity Trust (GAB) $1.646B 0.00
BlackRock Muniyield Quality Fund (MQY) $1.558B 0.00
General American Investors (GAM) $1.547B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.445B 0.00
IShares MSCI Australia ETF (EWA) $1.429B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.361B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $1.269B 0.00
BlackRock Muniyield Quality Fund III (MYI) $1.235B 0.00
Abrdn Healthcare Investors (HQH) United States $1.219B 0.00
ASA Gold And Precious Metals (ASA) $1.080B 0.00
Tortoise Energy Infrastructure (TYG) $1.066B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $1.060B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.856B 0.00
NUVEEN SL TFIP (NXP) $0.853B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.849B 0.00
Compass Diversified Holdings (CODI) United States $0.828B 0.00
PIMCO High Income Fund (PHK) $0.806B 0.00
Adams Natural Resources Fund (PEO) United States $0.788B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.748B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.742B 0.00
ROYCE OTC MICRO (RMT) $0.724B 0.00
INV VK MUN OPP (VMO) $0.622B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.620B 0.00
John Hancock Premium Dividend Fund (PDT) $0.595B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.586B 0.00
BlackRock Debt Strategies Fund (DSU) $0.582B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.574B 0.00
Taiwan Fund (TWN) United States $0.569B 0.00
INVVLU MU INCM (IIM) $0.561B 0.00
INV VK TR INV (VGM) $0.518B 0.00
Western Asset Managed Municipals Fund (MMU) $0.513B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.512B 0.00
INV VK MUN TR (VKQ) $0.507B 0.00
BlackRock MuniAssets Fund (MUA) $0.487B 0.00
INV VK CA VALU (VCV) $0.476B 0.00
Aberdeen India Fund (IFN) $0.465B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.451B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.405B 0.00
BlackRock MuniVest Fund (MVF) $0.404B 0.00
VanEck Biotech ETF (BBH) $0.388B 0.00
IShares MSCI Malaysia ETF (EWM) $0.377B 0.00
Source Capital (SOR) $0.376B 0.00
BNY Mellon Strategic Municipals (LEO) $0.363B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.350B 0.00
Japan Smaller Capitalization Fund (JOF) $0.349B 0.00
IShares MSCI Sweden ETF (EWD) $0.345B 0.00
Templeton Emerging Markets Fund (EMF) $0.328B 0.00
DWS Municipal Income Trust (KTF) $0.327B 0.00
SURO Capital (SSSS) United States $0.327B 0.00
Putnam Premier Income Trust (PPT) $0.320B 0.00
Blackrock Income Trust (BKT) $0.317B 0.00
Liberty All-Star Growth Fund (ASG) $0.317B 0.00
Virtus Total Return Fund (ZTR) $0.316B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.312B 0.00
Mexico Fund (MXF) $0.305B 0.00
Sprott Focus Trust (FUND) $0.301B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.288B 0.00
Nuveen California Municipal Va (NCA) $0.287B 0.00
INVMUN INCOM (OIA) $0.274B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.270B 0.00
Aberdeen Intermediate Income Fund (MIN) $0.266B 0.00
Putnam Municipal Opportunities Trust (PMO) $0.265B 0.00
Korea Fund (KF) United States $0.262B 0.00
Templeton Dragon Fund (TDF) $0.256B 0.00
Putnam Managed Municipal Income Trust (PMM) $0.250B 0.00
Aberdeen Multi-Market Income Fund (MMT) $0.238B 0.00
PIMCO Strategic Income Fund (RCS) $0.232B 0.00
BlackRock MuniVest Fund II (MVT) $0.228B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.214B 0.00
Neostellar Capital (NSLR) United States $0.211B 0.00
Aberdeen Municipal Income Fund (MFM) $0.210B 0.00
Morgan Stanley India Investment Fund (IIF) $0.207B 0.00
TCW Strategic Income Fund (TSI) $0.207B 0.00
INV VK PA VALU (VPV) $0.193B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.190B 0.00
Franklin Universal Trust (FT) $0.183B 0.00
Invesco Bond Fund (VBF) $0.164B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.150B 0.00
Nuveen New York Municipal Valu (NNY) $0.148B 0.00
Putnam Master Intermediate Income Trust (PIM) $0.147B 0.00
INV VK INVT NY (VTN) $0.145B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.144B 0.00
Western Asset Municipal High Income Fund (MHF) $0.142B 0.00
MFS High Income Municipal Trust (CXE) $0.140B 0.00
Special Opportunities Fund (SPE) $0.139B 0.00
Gabelli Multimedia Trust (GGT) $0.133B 0.00
John Hancock Income Securities Trust (JHS) $0.131B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.131B 0.00
Central And Eastern Europe Fund (CEE) $0.125B 0.00
Nuveen Municipal Income Fund (NMI) $0.119B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.116B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.114B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.113B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.112B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.111B 0.00
John Hancock Investors Trust (JHI) $0.108B 0.00
High Income Securities Fund (PCF) $0.100B 0.00
MFS HI YLD (CMU) $0.093B 0.00
Aberdeen Government Markets Income Fund (MGF) $0.090B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.088B 0.00
DTF Tax-Free Income 2028 Term Fund (DTF) $0.081B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.077B 0.00
Total Return Securities (SWZ) United States $0.077B 0.00
European Equity Fund (EEA) $0.073B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.068B 0.00
PCM FUND (PCM) $0.062B 0.00
INV VK HI INC2 (VLT) $0.061B 0.00
Mexico Equity And Income Fund (MXE) $0.057B 0.00
BKF Capital Group (BKFG) United States $0.055B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.053B 0.00
MFS Intermediate High Income Fund (CIF) $0.029B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.027B 0.00
Herzfeld Credit Income Fund (HERZ) $0.025B 0.00
Equus Total Return (EQS) United States $0.014B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.011B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.000B 0.00
New America High Income Fund (HYB) $0.000B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.000B 0.00
BlackRock MuniYield Fund (MYD) $0.000B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.000B 0.00