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

737.55

-19.54(-2.58%)

Updated at June 05 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 $4,100.92 as of June 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,870.44, while $1000 invested 1 year ago would be worth $1,243.99. This corresponds to total returns of 310.09%, 87.04%, 24.4%, respectively, with annualized returns of 15.15%, 13.33%, 24.4%.

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
June 05, 2026752.31737.55737.55752.82735.5391.06M
June 04, 2026752.1757.09757.09758.31751.4749.02M
June 03, 2026758.15754.24754.24758.8753.5743.72M
June 02, 2026757.03759.57759.57760.4756.7529.48M
June 01, 2026755.36758.54758.54760.28754.6943.46M
May 29, 2026755.9756.48756.48758.08754.6954.52M
May 28, 2026750.25754.6754.6755.15749.2341.39M
May 27, 2026750.88750.46750.46751.38748.2241.5M
May 26, 2026750.01750.59750.59752.13748.3740.89M
May 22, 2026746.24745.64745.64748.94744.4841.6M
May 21, 2026738.64742.72742.72744.87737.0341.55M
May 20, 2026735.71741.25741.25741.87733.8945.22M
May 19, 2026734.78733.73733.73737.65731.5353.88M
May 18, 2026739.83738.61738.61741.42733.3940.94M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved