State Street SPDR S&P 500 UCITS ETF (Dist) (SPY5.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in SPDR S&P 500 UCITS ETF (SPY5.DE) 10 years ago, it would be worth €3,950.27 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,868.17, while €1000 invested 1 year ago would be worth €1,202.08. This corresponds to total returns of 295.03%, 86.82%, 20.21%, respectively, with annualized returns of 14.73%, 13.31%, 20.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 687.88 | 689.56 | 689.56 | 689.56 | 685.98 | 5,884 |
| October 20, 2026 | 685.6 | 686.04 | 686.04 | 687.96 | 682.08 | 11,220 |
| October 19, 2026 | 686.66 | 687.96 | 687.96 | 687.96 | 684.24 | 5,317 |
| October 16, 2026 | 689.26 | 685.56 | 685.56 | 689.72 | 685.04 | 5,238 |
| October 15, 2026 | 685.06 | 688.84 | 688.84 | 689.88 | 683.24 | 9,214 |
| October 14, 2026 | 696.92 | 695.44 | 695.44 | 698.98 | 695.16 | 8,618 |
| October 13, 2026 | 696.6 | 695.16 | 695.16 | 698.3 | 695.16 | 4,722 |
| October 12, 2026 | 697.94 | 698.46 | 698.46 | 698.88 | 697.34 | 6,374 |
| October 09, 2026 | 693.22 | 695.34 | 695.34 | 695.88 | 693.04 | 4,868 |
| October 08, 2026 | 694.06 | 693.14 | 693.14 | 694.48 | 692.58 | 14,301 |
| October 07, 2026 | 695.62 | 694.56 | 694.56 | 698.26 | 692.86 | 11,492 |
| October 06, 2026 | 693.44 | 694.7 | 694.7 | 695.18 | 691.44 | 12,262 |
| October 05, 2026 | 688.42 | 690.98 | 690.98 | 692.06 | 686.4 | 7,661 |
| October 02, 2026 | 682.22 | 684.36 | 684.36 | 687 | 681.66 | 5,017 |
| October 01, 2026 | 678.68 | 677.86 | 677.86 | 679.86 | 674.82 | 6,569 |
| September 30, 2026 | 675.96 | 678.16 | 678.16 | 679.14 | 673.86 | 6,674 |
| September 29, 2026 | 675.12 | 675.32 | 675.32 | 677.76 | 674.68 | 4,532 |
| September 28, 2026 | 677.02 | 674.36 | 674.36 | 678.02 | 673.96 | 8,128 |
| September 25, 2026 | 676.82 | 676 | 676 | 677.6 | 673.6 | 5,447 |
| September 24, 2026 | 672.76 | 673.6 | 673.6 | 675.26 | 671.38 | 4,705 |
| September 23, 2026 | 679.42 | 676.46 | 676.46 | 680.06 | 676.32 | 4,100 |
| September 22, 2026 | 676.74 | 677.4 | 677.4 | 677.88 | 676.1 | 9,364 |
| September 21, 2026 | 669.1 | 672.8 | 672.8 | 672.94 | 668.68 | 3,824 |
| September 18, 2026 | 667.82 | 665.38 | 665.38 | 668.44 | 665 | 3,526 |
| September 17, 2026 | 663.56 | 665.22 | 665.22 | 667.1 | 662.84 | 5,994 |
| September 16, 2026 | 659.08 | 660.42 | 660.42 | 660.5 | 658 | 3,983 |
| September 15, 2026 | 658.96 | 657.38 | 657.38 | 660.46 | 656.48 | 6,846 |
| September 11, 2026 | 657.36 | 661.26 | 661.26 | 661.5 | 656.82 | 4,473 |
| September 10, 2026 | 658.14 | 654.62 | 654.62 | 658.26 | 653 | 4,579 |
| September 09, 2026 | 660.1 | 656.64 | 656.64 | 660.24 | 655.72 | 3,396 |
| September 08, 2026 | 662.44 | 661.3 | 661.3 | 663.64 | 660.58 | 4,695 |
| September 07, 2026 | 664.68 | 662.18 | 662.18 | 664.96 | 661.88 | 4,358 |
| September 04, 2026 | 666.4 | 663.44 | 663.44 | 667.4 | 663.26 | 9,945 |
| September 03, 2026 | 660.6 | 666.54 | 666.54 | 666.58 | 660.26 | 3,480 |
| September 02, 2026 | 660.02 | 662.12 | 662.12 | 662.36 | 657.5 | 4,252 |
| September 01, 2026 | 662.76 | 660.12 | 660.12 | 663.28 | 657.86 | 8,535 |
| August 31, 2026 | 664.22 | 660.42 | 660.42 | 664.24 | 660.42 | 5,108 |
| August 28, 2026 | 663.58 | 668.86 | 668.86 | 668.86 | 663.12 | 4,602 |
| August 27, 2026 | 660.94 | 662.42 | 662.42 | 663.28 | 660 | 6,013 |
| August 26, 2026 | 657.54 | 658.2 | 658.2 | 659.58 | 656.74 | 6,422 |
| August 25, 2026 | 658.36 | 656.76 | 656.76 | 659.4 | 656 | 7,906 |
| August 24, 2026 | 655.6 | 655.98 | 655.98 | 657.2 | 654.76 | 6,148 |
| August 21, 2026 | 654.54 | 657.68 | 657.68 | 657.68 | 654.4 | 3,985 |
| August 20, 2026 | 660.5 | 657.26 | 657.26 | 660.6 | 655.8 | 6,901 |
| August 19, 2026 | 663.08 | 662.14 | 662.14 | 664.88 | 660.74 | 4,449 |
| August 18, 2026 | 666.62 | 664.44 | 664.44 | 666.82 | 664.14 | 5,157 |
| August 17, 2026 | 672.26 | 670.64 | 670.64 | 672.38 | 669.94 | 5,121 |
| August 14, 2026 | 675.44 | 671.68 | 671.68 | 675.48 | 671.56 | 5,137 |
| August 13, 2026 | 672.74 | 674.52 | 674.52 | 676.74 | 672.38 | 6,412 |
| August 12, 2026 | 670.28 | 670.4 | 670.4 | 672 | 669.68 | 7,527 |
| August 11, 2026 | 671.34 | 670.46 | 670.46 | 672.8 | 670.46 | 6,248 |
| August 10, 2026 | 671.52 | 671.3 | 671.3 | 672.1 | 670.14 | 5,935 |
| August 07, 2026 | 669.02 | 670.54 | 670.54 | 670.68 | 667.72 | 6,769 |
| August 06, 2026 | 669.32 | 668.76 | 668.76 | 670.74 | 668.34 | 4,534 |
| August 05, 2026 | 672.38 | 670.02 | 670.02 | 673.84 | 669.48 | 29,617 |
| August 04, 2026 | 661.44 | 667.92 | 667.92 | 668.28 | 660.1 | 4,880 |
| August 03, 2026 | 652.64 | 658.02 | 658.02 | 658.02 | 651.5 | 6,252 |
| July 31, 2026 | 647.88 | 645.62 | 645.62 | 649.9 | 644.66 | 5,619 |
| July 30, 2026 | 641.22 | 640.38 | 640.38 | 643.1 | 639.62 | 7,862 |
| July 29, 2026 | 652.76 | 647.16 | 647.16 | 653.82 | 646 | 3,826 |