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

Currency In USD

AD

SPY Historical Return

If you invested $1000 in SPDR S&P 500 ETF Trust (SPY) 10 years ago, it would be worth $4,057.5 as of November 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,716.86, while $1000 invested 1 year ago would be worth $1,129.08. This corresponds to total returns of 305.75%, 71.69%, 12.91%, respectively, with annualized returns of 15.03%, 11.42%, 12.91%.

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

AD

SPY Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 2026760.07754.37754.37760.12747.8835.91M
November 12, 2026753.98757.12757.12763.04753.6736.86M
November 11, 2026756.8759.81759.81762.51754.937.56M
November 10, 2026747.94749.92749.92752.14744.8639.46M
November 09, 2026741.95752.69752.69755.42741.0348.7M
November 06, 2026734.82735.29735.29742.21734.5857.81M
November 05, 2026765.47733733765.97732.71120.42M
November 04, 2026762.99766.81766.81775.64762.6458.83M
November 03, 2026752.73754.35754.35757.07752.3931.98M
November 02, 2026759.45752.1752.1763.86751.649.8M
October 30, 2026761.38755.72755.72761.46750.3677.51M
October 29, 2026768.79769.36769.36770.76766.6239.38M
October 28, 2026771.43772.31772.31773.36769.2428.83M
October 27, 2026767.34769.66769.66771.14765.2128.27M
October 26, 2026762.25765.37765.37767.73761.6331.45M
October 23, 2026759.9759.97759.97763.47758.6832.65M
October 22, 2026766.37763.96763.96767.71761.1753.17M
October 21, 2026771.17773.09773.09774.44768.431.45M
October 20, 2026765.86769.05769.05772.29764.2533.95M
October 19, 2026767.23766.48766.48770.46765.8238.56M
October 16, 2026773.24763.25763.25773.25760.6463.96M
October 15, 2026766.25771.79771.79772.87764.4343.07M
October 14, 2026774.92769.6769.6776.35766.7155.15M
October 13, 2026777.34778.01778.01778.75775.9525.71M
October 12, 2026778.78778.1778.1779.4777.0518.51M
October 09, 2026776.24778.57778.57779.42775.1422.11M
October 08, 2026774.86773.93773.93777.09770.4438.92M
October 07, 2026775.77777.22777.22779.1773.6129.81M
October 06, 2026778.15779.09779.09781.62777.9635.2M
October 05, 2026769.69774.83774.83776.61769.6344.63M
October 02, 2026770.58769.64769.64772.65767.1545.72M
October 01, 2026764.36763.99763.99765.65758.7946.19M
September 30, 2026766.45762.63762.63769.41762.1861.36M
September 29, 2026766.83764.2764.2766.98762.3536.77M
September 28, 2026768.35765.61765.61769.54763.7242.23M
September 25, 2026768.78771.35771.35772.28766.2936.53M
September 24, 2026764.07767.18767.18768.95763.2542.69M
September 23, 2026772.79767.81767.81773.05766.554.73M
September 22, 2026774.03773.38773.38775.14772.5934.48M
September 21, 2026766.25773.5773.5774.89766.0349.31M
September 18, 2026761.31761.69761.69762757.9765.05M
September 17, 2026763.15762.6762.6763.57759.9645.08M
September 16, 2026759.5754.05754.05761.67749.658.3M
September 15, 2026760.12757.39757.39760.35756.1544.1M
September 11, 2026764.72764.29764.29766.38763.645.1M
September 10, 2026758.03757.83757.83760.11756.6442.3M
September 09, 2026764.08762.4762.4764.47760.9432.25M
September 08, 2026769.07765.96765.96769.7765.1443.53M
September 04, 2026772.01770.19770.19772.8776933.95M
September 03, 2026767.9773.17773.17774.03767.4541.44M
September 02, 2026762.45765.16765.16766.43761.7329.17M
September 01, 2026762.01761.78761.78764.67759.4840.11M
August 31, 2026767.33767.05767.05768764.7238.64M
August 28, 2026771.76769.35769.35775.3768.3135.25M
August 27, 2026768.5771.1771.1772.36767.1634.46M
August 26, 2026764.73766.08766.08767.35763.9326.78M
August 25, 2026766.16765.91765.91766.78763.0526.6M
August 24, 2026764.78763.47763.47765.22762.0831.55M
August 21, 2026766.05765.72765.72767.85764.1738.58M
August 20, 2026765.96762.6762.6768.15762.0444.46M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved