State Street SPDR S&P 500 ETF Trust - 33 Year Stock Price History | SPY

Historical daily share price chart and data for State Street SPDR S&P 500 ETF Trust since 1993 adjusted for splits and dividends. The latest closing stock price for State Street SPDR S&P 500 ETF Trust as of March 04, 2026 is 685.13.
  • The all-time high State Street SPDR S&P 500 ETF Trust stock closing price was 695.49 on January 27, 2026.
  • The State Street SPDR S&P 500 ETF Trust 52-week high stock price is 697.84, which is 1.9% above the current share price.
  • The State Street SPDR S&P 500 ETF Trust 52-week low stock price is 481.80, which is 29.7% below the current share price.
  • The average State Street SPDR S&P 500 ETF Trust stock price for the last 52 weeks is 635.49.
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 688.6519 683.1700 695.4900 677.5800 685.1300 0.47%
2025 615.8715 577.8450 690.3800 492.1860 681.9200 17.72%
2024 531.1928 461.2400 598.7310 456.0000 579.2680 24.89%
2023 413.4658 366.0630 465.1830 364.6790 463.8360 26.18%
2022 389.0799 451.8680 451.8680 341.1770 367.6110 -18.18%
2021 400.2256 344.2510 451.6510 344.2510 449.2670 28.73%
2020 296.8881 297.6940 349.0030 205.5010 349.0030 18.33%
2019 263.7449 224.9920 295.9260 219.6230 294.9360 31.22%
2018 243.8253 237.2040 261.3070 210.7470 224.7580 -4.57%
2017 213.5465 194.9960 236.7020 194.9960 235.5190 21.71%
2016 179.0909 170.3690 196.0220 154.9790 193.5160 12.00%
2015 172.5602 170.5870 178.1830 156.9610 172.7850 1.23%
2014 158.5931 148.9840 173.3190 141.8570 170.6780 13.46%
2013 132.3922 116.6070 150.4250 116.2000 150.4250 32.31%
2012 108.7659 99.5780 116.1020 99.5780 113.6930 15.99%
2011 97.8581 97.1914 104.8200 85.3180 98.0198 1.89%
2010 86.3510 85.0266 96.3270 77.3584 96.1969 15.06%
2009 70.4221 68.1659 84.5690 49.9438 83.6087 26.35%
2008 88.0985 103.7770 103.7770 54.8806 66.1713 -36.79%
2007 104.6398 99.3934 111.4550 96.5670 104.6930 5.15%
2006 91.1958 87.4619 100.1950 84.9336 99.5692 15.85%
2005 82.5401 81.6047 87.7629 77.4987 85.9501 4.83%
2004 76.0266 74.0344 82.3238 71.6289 81.9914 10.70%
2003 63.9164 59.6434 74.0677 52.7340 74.0677 28.18%
2002 64.6570 74.4818 75.9366 50.8990 57.7834 -21.58%
2001 76.5829 81.9964 87.8002 62.5011 73.6889 -11.76%
2000 90.4249 91.6138 96.9778 80.3652 83.5082 -9.74%
1999 83.2442 76.6748 92.5193 75.5453 92.5193 20.39%
1998 67.2354 60.0237 77.4733 56.7937 76.8501 28.69%
1997 53.3473 44.8531 60.6284 44.6257 59.7161 33.48%
1996 40.2428 36.9126 45.9701 35.6225 44.7395 22.50%
1995 31.8549 26.5818 36.9718 26.5818 36.5228 38.06%
1994 26.3592 26.2794 27.4516 24.9735 26.4548 0.40%
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) $392.061B 0.00
SPDR Gold Shares (GLD) United States $174.130B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $140.164B 0.00
IShares Gold Trust (IAU) United States $80.874B 0.00
IShares MSCI EAFE ETF (EFA) $76.929B 0.00
IShares Russell 2000 ETF (IWM) $76.232B 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) $11.101B 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) $3.934B 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
State Street SPDR Nuveen ICE Municipal Bond ETF (TFI) $3.048B 0.00
Adams Diversified Equity Fund (ADX) United States $2.736B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.363B 0.00
Royce Small-Cap Trust (RVT) $2.198B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.098B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.091B 0.00
Gabelli Equity Trust (GAB) $1.936B 0.00
Nuveen Municipal Value Fund (NUV) $1.909B 0.00
SRH Total Return Fund (STEW) $1.741B 0.00
Tri Continental (TY) $1.724B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $1.655B 0.00
General American Investors (GAM) $1.431B 0.00
IShares MSCI Australia ETF (EWA) $1.429B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.361B 0.00
ASA Gold And Precious Metals (ASA) $1.350B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.342B 0.00
Abrdn Healthcare Investors (HQH) United States $1.071B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.918B 0.00
PIMCO High Income Fund (PHK) $0.842B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.763B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $0.755B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.748B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.745B 0.00
INV VK MUN OPP (VMO) $0.674B 0.00
Adams Natural Resources Fund (PEO) United States $0.673B 0.00
BlackRock Debt Strategies Fund (DSU) $0.632B 0.00
ROYCE OTC MICRO (RMT) $0.630B 0.00
INVVLU MU INCM (IIM) $0.603B 0.00
Western Asset Managed Municipals Fund (MMU) $0.584B 0.00
INV VK TR INV (VGM) $0.576B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.574B 0.00
INV VK MUN TR (VKQ) $0.551B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.549B 0.00
INV VK CA VALU (VCV) $0.541B 0.00
Tortoise Energy Infrastructure (TYG) $0.510B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.490B 0.00
Compass Diversified Holdings (CODI) United States $0.481B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.447B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.440B 0.00
India Fund (IFN) $0.434B 0.00
Japan Smaller Capitalization Fund (JOF) $0.433B 0.00
BNY Mellon Strategic Municipals (LEO) $0.414B 0.00
BlackRock MuniVest Fund (MVF) $0.404B 0.00
Taiwan Fund (TWN) United States $0.403B 0.00
Source Capital (SOR) $0.401B 0.00
VanEck Biotech ETF (BBH) $0.388B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.384B 0.00
Virtus Total Return Fund (ZTR) $0.383B 0.00
IShares MSCI Malaysia ETF (EWM) $0.377B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.362B 0.00
Putnam Premier Income Trust (PPT) $0.349B 0.00
IShares MSCI Sweden ETF (EWD) $0.345B 0.00
PUTNAM MUN OPPO (PMO) $0.339B 0.00
Mexico Fund (MXF) $0.333B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.319B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.314B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.312B 0.00
Nuveen California Municipal Va (NCA) $0.308B 0.00
Templeton Emerging Markets Fund (EMF) $0.302B 0.00
MFS Intermediate Income Trust (MIN) $0.295B 0.00
PUTNAM MANAGED (PMM) $0.294B 0.00
Templeton Dragon Fund (TDF) $0.294B 0.00
Sprott Focus Trust (FUND) $0.290B 0.00
MFS MUNI INC TR (MFM) $0.272B 0.00
PIMCO Strategic Income Fund (RCS) $0.268B 0.00
MFS Multimarket Income Trust (MMT) $0.263B 0.00
Korea Fund (KF) United States $0.242B 0.00
SURO Capital (SSSS) United States $0.238B 0.00
Morgan Stanley India Investment Fund (IIF) $0.232B 0.00
BlackRock MuniVest Fund II (MVT) $0.228B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.226B 0.00
TCW Strategic Income Fund (TSI) $0.226B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.208B 0.00
Franklin Universal Trust (FT) $0.208B 0.00
INV VK PA VALU (VPV) $0.198B 0.00
PUTNAM MAST INT (PIM) $0.161B 0.00
Nuveen New York Municipal Valu (NNY) $0.161B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.160B 0.00
Special Opportunities Fund (SPE) $0.160B 0.00
Western Asset Municipal High Income Fund (MHF) $0.152B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.149B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.148B 0.00
John Hancock Income Securities Trust (JHS) $0.147B 0.00
MFS High Income Municipal Trust (CXE) $0.143B 0.00
Gabelli Multimedia Trust (GGT) $0.135B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.126B 0.00
John Hancock Investors Trust (JHI) $0.122B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.122B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.121B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.115B 0.00
High Income Securities Fund (PCF) $0.115B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.113B 0.00
Nuveen Municipal Income Fund (NMI) $0.105B 0.00
MFS GOVT MKTS (MGF) $0.099B 0.00
MFS HI YLD (CMU) $0.091B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.090B 0.00
DTF Tax-Free Income 2028 Term Fund (DTF) $0.081B 0.00
Total Return Securities (SWZ) United States $0.080B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.077B 0.00
PCM FUND (PCM) $0.074B 0.00
European Equity Fund (EEA) $0.073B 0.00
INV VK HI INC2 (VLT) $0.072B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.067B 0.00
Mexico Equity And Income Fund (MXE) $0.061B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.059B 0.00
BKF Capital Group (BKFG) United States $0.058B 1980.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Herzfeld Credit Income Fund (HERZ) $0.028B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.026B 0.00
Equus Total Return (EQS) United States $0.019B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.011B 0.00
Liberty All-Star Growth Fund (ASG) $0.000B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.000B 0.00
Blackrock Income Trust (BKT) $0.000B 0.00
Central And Eastern Europe Fund (CEE) $0.000B 0.00
New America High Income Fund (HYB) $0.000B 0.00
DWS Municipal Income Trust (KTF) $0.000B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.000B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.000B 0.00
BlackRock MuniAssets Fund (MUA) $0.000B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $0.000B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.000B 0.00
BlackRock MuniYield Fund (MYD) $0.000B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.000B 0.00
NUVEEN SL TFIP (NXP) $0.000B 0.00
INVMUN INCOM (OIA) $0.000B 0.00
John Hancock Premium Dividend Fund (PDT) $0.000B 0.00
Liberty All-Star Equity Fund (USA) $0.000B 0.00
Invesco Bond Fund (VBF) $0.000B 0.00
INV VK INVT NY (VTN) $0.000B 0.00