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

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 $4,200.7 as of June 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,819.97, while $1000 invested 1 year ago would be worth $1,189.9. This corresponds to total returns of 320.07%, 82%, 18.99%, respectively, with annualized returns of 15.42%, 12.72%, 18.99%.

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:

Date	Open	Close	Adj Close	High	Low	Volume
June 26, 2026	728.95	728.99	728.99	736.53	716.58	70.4M
June 25, 2026	738.91	734.3	734.3	739.37	729.6	53.56M
June 24, 2026	735.17	733.24	733.24	739.95	730.84	55.63M
June 23, 2026	733.81	733.58	733.58	739.63	732.3	65.21M
June 22, 2026	747.7	744.39	744.39	750.18	743.13	44.89M
June 18, 2026	747.76	746.74	746.74	748.23	743.86	80.56M
June 17, 2026	751.29	740.96	740.96	752.15	739.22	85.05M
June 16, 2026	754.55	750.33	750.33	755.44	749.88	65.72M
June 15, 2026	751.85	754.83	754.83	756.68	751.76	59.37M
June 12, 2026	740.71	741.75	741.75	744.44	735.03	54.78M
June 11, 2026	728.76	737.76	737.76	740	724.41	76.9M
June 10, 2026	733.39	725.43	725.43	738.38	725.33	57.77M
June 09, 2026	743.63	737.05	737.05	746.9	722.59	87.27M
June 08, 2026	743.36	739.22	739.22	745.34	738.19	48.64M
June 05, 2026	752.31	737.55	737.55	752.82	735.53	91.06M
June 04, 2026	752.1	757.09	757.09	758.31	751.47	49.02M
June 03, 2026	758.15	754.24	754.24	758.8	753.57	43.72M
June 02, 2026	757.03	759.57	759.57	760.4	756.75	29.48M
June 01, 2026	755.36	758.54	758.54	760.28	754.69	43.46M
May 29, 2026	755.9	756.48	756.48	758.08	754.69	54.52M
May 28, 2026	750.25	754.6	754.6	755.15	749.23	41.39M
May 27, 2026	750.88	750.46	750.46	751.38	748.22	41.5M
May 26, 2026	750.01	750.59	750.59	752.13	748.37	40.89M
May 22, 2026	746.24	745.64	745.64	748.94	744.48	41.6M
May 21, 2026	738.64	742.72	742.72	744.87	737.03	41.55M
May 20, 2026	735.71	741.25	741.25	741.87	733.89	45.22M
May 19, 2026	734.78	733.73	733.73	737.65	731.53	53.88M
May 18, 2026	739.83	738.61	738.61	741.42	733.39	40.94M
May 15, 2026	741.79	739.17	739.17	743.46	737.96	60.16M
May 14, 2026	743.65	748.17	748.17	749.53	743.56	44.88M
May 13, 2026	738.47	742.31	742.31	743.91	735.47	44.06M
May 12, 2026	736.89	738.18	738.18	738.84	731.83	52.49M
May 11, 2026	736.45	739.3	739.3	740.79	736.45	42.98M
May 08, 2026	734.93	737.62	737.62	738.08	734.57	46.07M
May 07, 2026	735.05	731.58	731.58	736.13	729.75	46.15M
May 06, 2026	728.16	733.83	733.83	734.59	727.82	53.08M
May 05, 2026	721.77	723.77	723.77	725.04	721.49	35.68M
May 04, 2026	720.07	718.01	718.01	722.12	714.99	51.81M
May 01, 2026	721.25	720.75	720.75	724.85	720.47	39.52M
April 30, 2026	714.63	718.66	718.66	719.79	710.45	62.17M
April 29, 2026	711	711.58	711.58	712.2	708.37	39.29M
April 28, 2026	711.82	711.69	711.69	712.88	709.25	43M
April 27, 2026	713.17	715.1	715.1	715.61	712.29	32.36M
April 24, 2026	710.75	713.94	713.94	714.47	709.01	44.36M
April 23, 2026	709.5	708.45	708.45	712.36	702.28	55.6M
April 22, 2026	709.15	711.21	711.21	711.45	708.22	41.5M
April 21, 2026	710.28	704.08	704.08	711.28	702.64	58.51M
April 20, 2026	708.78	708.72	708.72	709.91	706.14	42.56M
April 17, 2026	706.14	710.14	710.14	712.39	705.76	69.55M
April 16, 2026	701.06	701.66	701.66	702.78	698.53	49.12M
April 15, 2026	695.26	699.94	699.94	700.28	694.2	57.08M
April 14, 2026	687.69	694.46	694.46	694.58	687.66	59.88M
April 13, 2026	677.41	686.1	686.1	686.3	676.58	53.64M
April 10, 2026	681.32	679.53	679.53	682.03	678.45	40.9M
April 09, 2026	674.84	679.91	679.91	681.16	673.77	55.84M
April 08, 2026	676.39	676.01	676.01	677.08	671.46	92.51M
April 07, 2026	656.65	659.22	659.22	659.61	651.06	69.98M
April 06, 2026	655.86	658.92	658.93	659.72	655.52	35.28M
April 02, 2026	646.42	655.83	655.83	658.2	645.11	64.09M
April 01, 2026	653.9	655.17	655.24	658.52	653	95.38M