State Street SPDR S&P 500 ETF Trust (SPY) AMEX

739.17

-9(-1.20%)

Updated at May 15 04:00PM

Currency In USD

SPY Historical Return

If you invested $1000 in SPDR S&P 500 ETF Trust (SPY) 10 years ago, it would be worth $4,245.66 as of May 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,921.22, while $1000 invested 1 year ago would be worth $1,256.86. This corresponds to total returns of 324.57%, 92.12%, 25.69%, respectively, with annualized returns of 15.55%, 13.94%, 25.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPY Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 15, 2026741.79739.17739.17743.46737.9660.16M
May 14, 2026743.65748.17748.17749.53743.5644.88M
May 13, 2026738.47742.31742.31743.91735.4744.06M
May 12, 2026736.89738.18738.18738.84731.8352.49M
May 11, 2026736.45739.3739.3740.79736.4542.98M
May 08, 2026734.93737.62737.62738.08734.5746.07M
May 07, 2026735.05731.58731.58736.13729.7546.15M
May 06, 2026728.16733.83733.83734.59727.8253.08M
May 05, 2026721.77723.77723.77725.04721.4935.68M
May 04, 2026720.07718.01718.01722.12714.9951.81M
May 01, 2026721.25720.75720.75724.85720.4739.52M
April 30, 2026714.63718.66718.66719.79710.4562.17M
April 29, 2026711711.58711.58712.2708.3739.29M
April 28, 2026711.82711.69711.69712.88709.2543M
April 27, 2026713.17715.1715.1715.61712.2932.36M
April 24, 2026710.75713.94713.94714.47709.0144.36M
April 23, 2026709.5708.45708.45712.36702.2855.6M
April 22, 2026709.15711.21711.21711.45708.2241.5M
April 21, 2026710.28704.08704.08711.28702.6458.51M
April 20, 2026708.78708.72708.72709.91706.1442.56M
April 17, 2026706.14710.14710.14712.39705.7669.55M
April 16, 2026701.06701.66701.66702.78698.5349.12M
April 15, 2026695.26699.94699.94700.28694.257.08M
April 14, 2026687.69694.46694.46694.58687.6659.88M
April 13, 2026677.41686.1686.1686.3676.5853.64M
April 10, 2026681.32679.53679.53682.03678.4540.9M
April 09, 2026674.84679.91679.91681.16673.7755.84M
April 08, 2026676.39676.01676.01677.08671.4692.51M
April 07, 2026656.65659.22659.22659.61651.0669.98M
April 06, 2026655.86658.92658.93659.72655.5235.28M
April 02, 2026646.42655.83655.83658.2645.1164.09M
April 01, 2026653.9655.17655.24658.5265395.38M
March 31, 2026638.94650.34650.34651.54637.98151.51M
March 30, 2026640.11631.97631.97640.37629.2893.74M
March 27, 2026642.5634.09634.09642.66633.11101.54M
March 26, 2026652.06645.09645.09654.85644.8296.25M
March 25, 2026658.67656.82656.82660.89654.2490.23M
March 24, 2026651.32653.26653.18657.02649.8885.47M
March 23, 2026658.07655.38655.38662.62653.94132.52M
March 20, 2026656.51648.57648.57656.69644.72155.25M
March 19, 2026656.97659.8658662.98655.17110.85M
March 18, 2026668.36661.43659.63669.72661.1980.93M
March 17, 2026672.39670.79668.96674.44669.786.99M
March 16, 2026668.38669.03667.21672.07667.1280.87M
March 13, 2026669.27662.29660.49672.34661.3696.78M
March 12, 2026671.16666.06664.25671.65665.87107.8M
March 11, 2026677.58676.33674.49680.08673.3463.93M
March 10, 2026677.72677.18675.34683.36674.7680.44M
March 09, 2026666.39678.27676.42679.92662.39101.82M
March 06, 2026673.41672.38670.55676.11669.76100.69M
March 05, 2026682.08681.31679.45685.53675.61106.61M
March 04, 2026681.63685.13683.26687.09679.6267.74M
March 03, 2026675.06680.33678.48682.61669.66104.08M
March 02, 2026678.7686.38684.51688.62678.0287.48M
February 27, 2026683.09685.99684.12686.86681.6483.31M
February 26, 2026693.28689.3687.42693.3684.3571.67M
February 25, 2026690.18693.15691.26693.68690.156.37M
February 24, 2026681.9687.35685.48688.3568073.8M
February 23, 2026687.83682.39680.53690680.3790.56M
February 20, 2026682.32689.43687.55690.06681.73100.03M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved