Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

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 December 20, 2024 is 591.15.
  • The all-time high SPDR S&P 500 ETF stock closing price was 607.81 on December 06, 2024.
  • The SPDR S&P 500 ETF 52-week high stock price is 609.07, which is 3% above the current share price.
  • The SPDR S&P 500 ETF 52-week low stock price is 466.43, which is 21.1% below the current share price.
  • The average SPDR S&P 500 ETF stock price for the last 52 weeks is 539.10.
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 538.1573 469.6853 607.8100 464.3490 591.1500 25.16%
2023 420.7092 371.2968 473.6999 369.8928 472.3286 26.67%
2022 391.7032 454.3247 454.3247 344.4420 372.8665 -17.45%
2021 402.3698 346.0813 454.1059 346.0813 451.7093 28.74%
2020 298.4325 299.1717 350.8579 206.5752 350.8579 18.37%
2019 265.0555 226.1121 297.3944 220.7164 296.3998 31.22%
2018 245.0087 238.3551 262.5742 211.7959 225.8771 -4.56%
2017 214.5917 195.9499 237.8496 195.9499 236.6613 21.70%
2016 179.9622 171.1975 196.9790 155.7316 194.4623 12.00%
2015 173.3704 171.3858 179.0144 157.6934 173.6247 1.25%
2014 159.3395 149.6836 174.1306 142.5234 171.4776 13.46%
2013 133.0160 117.1562 151.1320 116.7471 151.1320 32.31%
2012 109.2746 100.0496 116.6405 100.0496 114.2285 15.99%
2011 98.3217 97.6547 105.3184 85.7196 98.4802 1.89%
2010 86.7630 85.4313 96.7862 77.7277 96.6555 15.06%
2009 70.7549 68.4834 84.9715 50.1765 84.0066 26.36%
2008 88.5191 104.2801 104.2801 55.1343 66.4796 -36.81%
2007 105.1572 99.8857 112.0046 97.0453 105.2011 5.14%
2006 91.6467 87.8935 100.6911 85.3524 100.0623 15.85%
2005 82.9477 82.0087 88.1945 77.8833 86.3743 4.83%
2004 76.4017 74.3971 82.7313 71.9830 82.3973 10.70%
2003 64.2295 59.9382 74.4306 52.9947 74.4306 28.18%
2002 64.9796 74.8532 76.3131 51.1541 58.0690 -21.59%
2001 76.9676 82.3993 88.2317 62.8140 74.0562 -11.75%
2000 90.8561 92.0539 97.4420 80.7602 83.9186 -9.73%
1999 83.6467 77.0441 92.9638 75.9091 92.9638 20.39%
1998 67.5607 60.3151 77.8464 57.0694 77.2202 28.69%
1997 53.6051 45.0699 60.9209 44.8407 60.0060 33.48%
1996 40.4391 37.0937 46.1924 35.7972 44.9558 22.49%
1995 32.0093 26.7144 37.1532 26.7144 36.7019 38.05%
1994 26.4905 26.4094 27.5896 25.0970 26.5868 0.40%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $644.832B $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) $328.319B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $120.569B 0.00
IShares Russell 2000 ETF (IWM) $81.027B 0.00
SPDR Gold Shares (GLD) United States $74.289B 0.00
IShares MSCI EAFE ETF (EFA) $55.002B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $38.991B 0.00
IShares Gold Trust (IAU) United States $33.399B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $31.616B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $24.386B 0.00
IShares MSCI Emerging Markets ETF (EEM) $17.812B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $8.320B 0.00
IShares Biotechnology ETF (IBB) $6.639B 0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) $3.643B 0.00
SPDR Nuveen Bloomberg Short Te (SHM) $3.629B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $2.808B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.642B 0.00
Adams Diversified Equity Fund (ADX) United States $2.542B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.226B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.989B 0.00
Liberty All-Star Equity Fund (USA) $1.934B 0.00
Royce Small-Cap Trust (RVT) $1.832B 0.00
Compass Diversified Holdings (CODI) United States $1.787B 12.63
Tri Continental (TY) $1.727B 0.00
Gabelli Equity Trust (GAB) $1.688B 0.00
SRH Total Return Fund (STEW) $1.581B 0.00
IShares MSCI Australia ETF (EWA) $1.446B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.394B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.306B 0.00
General American Investors (GAM) $1.249B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $1.075B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $0.956B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $0.947B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.918B 0.00
Abrdn Healthcare Investors (HQH) United States $0.859B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.770B 0.00
PIMCO High Income Fund (PHK) $0.735B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.728B 0.00
NUVEEN SL TFIP (NXP) $0.698B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.694B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.647B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.626B 0.00
John Hancock Premium Dividend Fund (PDT) $0.620B 0.00
Western Asset Managed Municipals Fund (MMU) $0.569B 0.00
Adams Natural Resources Fund (PEO) United States $0.563B 0.00
India Fund (IFN) $0.530B 0.00
BlackRock MuniYield Fund (MYD) $0.517B 0.00
ROYCE OTC MICRO (RMT) $0.502B 0.00
Tortoise Energy Infrastructure (TYG) $0.468B 0.00
BlackRock MuniVest Fund (MVF) $0.467B 0.00
BlackRock MuniAssets Fund (MUA) $0.449B 0.00
ASA Gold And Precious Metals (ASA) $0.446B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.437B 0.00
VanEck Biotech ETF (BBH) $0.411B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.399B 0.00
Taiwan Fund (TWN) United States $0.389B 0.00
DWS Municipal Income Trust (KTF) $0.386B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.379B 0.00
Source Capital (SOR) $0.370B 0.00
Putnam Premier Income Trust (PPT) $0.349B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.344B 0.00
PIMCO Strategic Income Fund (RCS) $0.341B 0.00
Liberty All-Star Growth Fund (ASG) $0.340B 0.00
PUTNAM MUN OPPO (PMO) $0.334B 0.00
IShares MSCI Sweden ETF (EWD) $0.333B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.324B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.323B 0.00
IShares MSCI Malaysia ETF (EWM) $0.321B 0.00
MFS Intermediate Income Trust (MIN) $0.308B 0.00
INVMUN INCOM (OIA) $0.301B 0.00
PUTNAM MANAGED (PMM) $0.292B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.289B 0.00
Japan Smaller Capitalization Fund (JOF) $0.282B 0.00
MFS Multimarket Income Trust (MMT) $0.262B 0.00
Mexico Fund (MXF) $0.262B 0.00
Morgan Stanley India Investment Fund (IIF) $0.259B 0.00
Blackrock Income Trust (BKT) $0.253B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.242B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.235B 0.00
BlackRock MuniVest Fund II (MVT) $0.232B 0.00
Sprott Focus Trust (FUND) $0.230B 0.00
Templeton Dragon Fund (TDF) $0.218B 0.00
INV VK INVT NY (VTN) $0.216B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.210B 0.00
Invesco Bond Fund (VBF) $0.182B 0.00
Special Opportunities Fund (SPE) $0.174B 0.00
PUTNAM MAST INT (PIM) $0.161B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.158B 0.00
Nuveen New York Municipal Valu (NNY) $0.156B 0.00
SURO Capital (SSSS) United States $0.149B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.139B 0.00
Gabelli Multimedia Trust (GGT) $0.135B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.120B 0.00
High Income Securities Fund (PCF) $0.117B 0.00
MFS GOVT MKTS (MGF) $0.102B 0.00
Swiss Helvetia Fund (SWZ) United States $0.102B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.098B 0.00
Korea Fund (KF) United States $0.097B 0.00
PCM FUND (PCM) $0.096B 0.00
Nuveen Municipal Income Fund (NMI) $0.096B 0.00
MFS HI YLD (CMU) $0.092B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.084B 0.00
Abrdn Japan Equity Fund (JEQ) $0.081B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.076B 0.00
Central And Eastern Europe Fund (CEE) $0.076B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.067B 0.00
European Equity Fund (EEA) $0.060B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.058B 0.00
Mexico Equity And Income Fund (MXE) $0.038B 0.00
MFS Intermediate High Income Fund (CIF) $0.032B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.026B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.018B 0.00
Equus Total Return (EQS) United States $0.015B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.014B 0.00
Franklin Universal Trust (FT) $0.000B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.000B 0.00
MFS High Income Municipal Trust (CXE) $0.000B 0.00
DNP Select Income Fund (DNP) $0.000B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.000B 0.00
BlackRock Debt Strategies Fund (DSU) $0.000B 0.00
DTF Tax-Free Income 2028 Term Fund (DTF) $0.000B 0.00
Templeton Emerging Markets Fund (EMF) $0.000B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.000B 0.00
New America High Income Fund (HYB) $0.000B 0.00
INVVLU MU INCM (IIM) $0.000B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.000B 0.00
John Hancock Investors Trust (JHI) $0.000B 0.00
John Hancock Income Securities Trust (JHS) $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
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.000B 0.00
Nuveen California Municipal Va (NCA) $0.000B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.000B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.000B 0.00
Nuveen Municipal Value Fund (NUV) $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
TCW Strategic Income Fund (TSI) $0.000B 0.00
INV VK CA VALU (VCV) $0.000B 0.00
INV VK TR INV (VGM) $0.000B 0.00
INV VK MUN TR (VKQ) $0.000B 0.00
INV VK HI INC2 (VLT) $0.000B 0.00
INV VK MUN OPP (VMO) $0.000B 0.00
INV VK PA VALU (VPV) $0.000B 0.00
Virtus Total Return Fund (ZTR) $0.000B 0.00