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 $4,107.89 as of August 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,815.79, while $1000 invested 1 year ago would be worth $1,194.78. This corresponds to total returns of 310.79%, 81.58%, 19.48%, respectively, with annualized returns of 15.18%, 12.66%, 19.48%.

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
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
August 19, 2026770.36769.06769.06772.47768.139.67M
August 18, 2026768.7767.45767.45769.5766.9243.8M
August 17, 2026776.18772.67772.67776.78772.5133.63M
August 14, 2026778.54776.34776.34778.8775.4326.5M
August 13, 2026774.87777.88777.88779.37774.1135.02M
August 12, 2026774.71772.49772.49774.9771.2832.48M
August 11, 2026774.53770.56770.56774.61769.235.86M
August 10, 2026772.6773.03773.03775.05771.6239.18M
August 07, 2026771.02773.26773.26773.92769.6142.43M
August 06, 2026770.21768.56768.56771.82767.4637.9M
August 05, 2026775.85769.79769.79776.85769.5144.57M
August 04, 2026760.63771.33771.33773.41760.5268.97M
August 03, 2026749.44757.67757.67758.58748.858.88M
July 31, 2026744.68747.03747.03748.9737.6862.16M
July 30, 2026736.05741.69741.69742.45734.5966.47M
July 29, 2026739.97729.46729.46742.68729.167.86M
July 28, 2026739.19740.86740.86742.79735.9843.47M
July 27, 2026744.91739.09739.09745.53735.8741.33M
July 24, 2026738.51738.93738.93743.72737.2944.67M
July 23, 2026739.37738.18738.18742.56735.2155.25M
July 22, 2026746.62747.41747.41750.02746.3732.51M
July 21, 2026746.29748.28748.28749.04744.1834.2M
July 20, 2026747.06742.09742.09748.73741.5150.3M
July 17, 2026742.08743.29743.29747.29740.862.43M
July 16, 2026752.76750.72750.72754.57747.8845.45M
July 15, 2026754.24754.81754.81755.58750.243.38M
July 14, 2026750.91751.83751.83753.34748.6634.46M
July 13, 2026752.47749.17749.17753.9174843.42M
July 10, 2026752.05754.95754.95755.42748.140.99M
July 09, 2026747.35751.71751.71751.97745.5939.71M
July 08, 2026743.16745.4745.4746.15739.5142.63M
July 07, 2026750.22747.62747.62750.96745.2140.57M
July 06, 2026748.74751.28751.28752.41747.4150.42M
July 02, 2026747.4744.78744.78751.31740.0356.46M
July 01, 2026745745.76745.76749.44742.3846.16M
June 30, 2026741.29746.77746.77748.02740.8952.9M
June 29, 2026736.53741741741.56732.0956.79M
June 26, 2026728.95728.99728.99736.53716.5870.4M
June 25, 2026738.91734.3734.3739.37729.653.56M
June 24, 2026735.17733.24733.24739.95730.8455.63M
June 23, 2026733.81733.58733.58739.63732.365.21M
June 22, 2026747.7744.39744.39750.18743.1344.89M
June 18, 2026747.76746.74746.74748.23743.8680.56M
June 17, 2026751.29740.96740.96752.15739.2285.05M
June 16, 2026754.55750.33750.33755.44749.8865.72M
June 15, 2026751.85754.83754.83756.68751.7659.37M
June 12, 2026740.71741.75741.75744.44735.0354.78M
June 11, 2026728.76737.76737.76740724.4176.9M
June 10, 2026733.39725.43725.43738.38725.3357.77M
June 09, 2026743.63737.05737.05746.9722.5987.27M
June 08, 2026743.36739.22739.22745.34738.1948.64M
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved