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

702.72

+2.77997(+0.40%)

Updated at April 16 12:20PM

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 $3,952.75 as of April 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,803.19, while $1000 invested 1 year ago would be worth $1,352.16. This corresponds to total returns of 295.28%, 80.32%, 35.22%, respectively, with annualized returns of 14.73%, 12.51%, 35.22%.

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
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
March 31, 2026	638.94	650.34	650.34	651.54	637.98	151.51M
March 30, 2026	640.11	631.97	631.97	640.37	629.28	93.74M
March 27, 2026	642.5	634.09	634.09	642.66	633.11	101.54M
March 26, 2026	652.06	645.09	645.09	654.85	644.82	96.25M
March 25, 2026	658.67	656.82	656.82	660.89	654.24	90.23M
March 24, 2026	651.32	653.26	653.18	657.02	649.88	85.47M
March 23, 2026	658.07	655.38	655.38	662.62	653.94	132.52M
March 20, 2026	656.51	648.57	648.57	656.69	644.72	155.25M
March 19, 2026	656.97	659.8	658	662.98	655.17	110.85M
March 18, 2026	668.36	661.43	659.63	669.72	661.19	80.93M
March 17, 2026	672.39	670.79	668.96	674.44	669.7	86.99M
March 16, 2026	668.38	669.03	667.21	672.07	667.12	80.87M
March 13, 2026	669.27	662.29	660.49	672.34	661.36	96.78M
March 12, 2026	671.16	666.06	664.25	671.65	665.87	107.8M
March 11, 2026	677.58	676.33	674.49	680.08	673.34	63.93M
March 10, 2026	677.72	677.18	675.34	683.36	674.76	80.44M
March 09, 2026	666.39	678.27	676.42	679.92	662.39	101.82M
March 06, 2026	673.41	672.38	670.55	676.11	669.76	100.69M
March 05, 2026	682.08	681.31	679.45	685.53	675.61	106.61M
March 04, 2026	681.63	685.13	683.26	687.09	679.62	67.74M
March 03, 2026	675.06	680.33	678.48	682.61	669.66	104.08M
March 02, 2026	678.7	686.38	684.51	688.62	678.02	87.48M
February 27, 2026	683.09	685.99	684.12	686.86	681.64	83.31M
February 26, 2026	693.28	689.3	687.42	693.3	684.35	71.67M
February 25, 2026	690.18	693.15	691.26	693.68	690.1	56.37M
February 24, 2026	681.9	687.35	685.48	688.35	680	73.8M
February 23, 2026	687.83	682.39	680.53	690	680.37	90.56M
February 20, 2026	682.32	689.43	687.55	690.06	681.73	100.03M
February 19, 2026	683.84	684.48	682.61	686.18	681.55	58.65M
February 18, 2026	684.02	686.29	684.42	689.15	682.83	73.57M
February 17, 2026	680.14	682.85	680.99	684.94	675.78	81.35M
February 13, 2026	681.69	681.75	679.89	686.28	677.52	96.27M
February 12, 2026	694.24	681.27	679.41	695.35	680.37	118.83M
February 11, 2026	696.39	691.96	690.07	697.14	689.18	76.35M
February 10, 2026	694.95	692.12	690.23	696.54	691.66	65.19M
February 09, 2026	689.42	693.95	692.06	695.87	688.34	73.89M
February 06, 2026	681.46	690.62	688.73	692.31	680.85	89.13M
February 05, 2026	680.94	677.62	675.77	683.69	675.79	113.61M
February 04, 2026	690.35	686.19	684.32	691.45	681.76	105.2M
February 03, 2026	696.21	689.53	687.65	696.96	684.03	107.9M
February 02, 2026	689.58	695.41	693.51	696.93	689.42	79.29M
January 30, 2026	691.79	691.97	690.08	694.21	687.12	101.84M
January 29, 2026	696.39	694.04	692.15	697.06	684.83	97.49M
January 28, 2026	697.05	695.42	693.52	697.84	693.94	61.17M
January 27, 2026	694.18	695.49	693.59	696.53	693.57	55.51M
January 26, 2026	690.49	692.73	690.84	694.13	689.92	60.47M
January 23, 2026	688.15	689.23	687.35	690.96	687.16	63.06M
January 22, 2026	689.85	688.98	687.1	691.13	686.92	77.11M
January 21, 2026	679.65	685.4	683.53	688.74	678.13	127.84M
January 20, 2026	681.49	677.58	675.73	684.77	676.57	111.62M