SPDR S&P 500 ETF - 31 Year Stock Price History

Historical daily share price chart and data for SPDR S&P 500 ETF since 1993 adjusted for splits and dividends. The latest closing stock price for SPDR S&P 500 ETF as of April 24, 2024 is 505.41.

The all-time high SPDR S&P 500 ETF stock closing price was 523.17 on March 27, 2024.
The SPDR S&P 500 ETF 52-week high stock price is 524.61, which is 3.8% above the current share price.
The SPDR S&P 500 ETF 52-week low stock price is 403.74, which is 20.1% below the current share price.
The average SPDR S&P 500 ETF stock price for the last 52 weeks is 458.73.

For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

SPDR S&P 500 ETF Historical Annual Stock Price Data
Year	Average Stock Price	Year Open	Year High	Year Low	Year Close	Annual % Change
2024	500.7097	472.6500	523.1700	467.2800	505.4100	6.33%
2023	423.3648	373.6405	476.6900	372.2276	475.3100	26.67%
2022	394.1757	457.1924	457.1924	346.6161	375.2201	-17.45%
2021	404.9096	348.2658	456.9723	348.2658	454.5605	28.74%
2020	300.3163	301.0601	353.0726	207.8791	353.0726	18.37%
2019	266.7286	227.5393	299.2716	222.1096	298.2707	31.22%
2018	246.5552	239.8597	264.2316	213.1328	227.3029	-4.56%
2017	215.9462	197.1868	239.3510	197.1868	238.1551	21.70%
2016	181.0982	172.2781	198.2224	156.7146	195.6898	12.00%
2015	174.4648	172.4677	180.1444	158.6888	174.7206	1.25%
2014	160.3452	150.6284	175.2298	143.4231	172.5600	13.46%
2013	133.8556	117.8957	152.0859	117.4841	152.0859	32.31%
2012	109.9643	100.6812	117.3768	100.6812	114.9495	15.99%
2011	98.9423	98.2711	105.9832	86.2606	99.1018	1.89%
2010	87.3107	85.9706	97.3971	78.2184	97.2656	15.06%
2009	71.2015	68.9157	85.5078	50.4932	84.5368	26.36%
2008	89.0778	104.9384	104.9384	55.4823	66.8992	-36.81%
2007	105.8210	100.5161	112.7116	97.6579	105.8652	5.14%
2006	92.2251	88.4483	101.3267	85.8911	100.6939	15.85%
2005	83.4713	82.5264	88.7512	78.3749	86.9195	4.83%
2004	76.8839	74.8667	83.2535	72.4374	82.9174	10.70%
2003	64.6349	60.3165	74.9004	53.3292	74.9004	28.18%
2002	65.3897	75.3256	76.7948	51.4770	58.4356	-21.59%
2001	77.4535	82.9195	88.7886	63.2105	74.5237	-11.75%
2000	91.4296	92.6350	98.0571	81.2699	84.4483	-9.73%
1999	84.1747	77.5304	93.5506	76.3882	93.5506	20.39%
1998	67.9872	60.6958	78.3378	57.4297	77.7077	28.69%
1997	53.9435	45.3544	61.3054	45.1238	60.3848	33.48%
1996	40.6944	37.3278	46.4840	36.0232	45.2395	22.49%
1995	32.2114	26.8831	37.3878	26.8831	36.9336	38.05%
1994	26.6577	26.5761	27.7638	25.2555	26.7546	0.40%

Sector	Industry	Market Cap	Revenue
Finance	Finance - Publicly Traded Investment Trusts	$510.519B	$0.000B
Standard and Poor's Depository Reciepts trust is involved in the financial services industry. Their holdings are comprised of the 500 stocks in the S&P 500 Index, which is designed to capture the price performance of a large cross-section of the U.S. publicly traded stock market.

Stock Name	Country	Market Cap	PE Ratio
Invesco QQQ (QQQ)		$249.325B	0.00
IShares Core U.S Aggregate Bond ETF (AGG)		$105.147B	0.00
SPDR Gold Shares (GLD)	United States	$62.125B	0.00
IShares Russell 2000 ETF (IWM)		$59.233B	0.00
IShares MSCI EAFE ETF (EFA)		$52.128B	0.00
SPDR Dow Jones Industrial Average ETF (DIA)		$31.780B	0.00
IShares Gold Trust (IAU)	United States	$28.566B	0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD)		$28.324B	0.00
Consumer Discretionary Select Sector SPDR ETF (XLY)		$19.014B	0.00
IShares MSCI Emerging Markets ETF (EEM)		$16.918B	0.00
Carlyle Group (CG)	United States	$16.777B	14.30
Pershing Square Holdings (PSHZF)		$9.826B	0.00
SPDR Bloomberg High Yield Bond ETF (JNK)		$7.908B	0.00
IShares Biotechnology ETF (IBB)		$7.131B	0.00
SPDR Nuveen Bloomberg Short Te (SHM)		$3.830B	0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI)		$3.535B	0.00
DNP Select Income Fund (DNP)		$3.133B	0.00
WisdomTree Emerging Markets High Dividend ETF (DEM)		$2.771B	0.00
Adams Diversified Equity Fund (ADX)	United States	$2.333B	0.00
Direxion Daily Financial Bull 3X Shares (FAS)		$2.242B	0.00
Pimco Corporate & Income Opportunity Fund (PTY)		$2.134B	0.00
IShares MSCI Pacific Ex Japan ETF (EPP)		$1.872B	0.00
Liberty All-Star Equity Fund (USA)		$1.826B	0.00
Invesco DB Commodity Index Tracking ETF (DBC)		$1.778B	0.00
Nuveen Municipal Value Fund (NUV)		$1.770B	0.00
Compass Diversified Holdings (CODI)	United States	$1.748B	17.72
IShares MSCI Australia ETF (EWA)		$1.708B	0.00
Tri Continental (TY)		$1.615B	0.00
Gabelli Equity Trust (GAB)		$1.601B	0.00
Royce Value Trust (RVT)		$1.588B	0.00
SRH Total Return Fund (STEW)		$1.403B	0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX)		$1.111B	0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG)	United States	$1.101B	0.00
General American Investors (GAM)		$1.091B	0.00
BlackRock MuniHoldings California Quality Fund (MUC)		$1.032B	0.00
BlackRock MuniYield Quality Fund (MQY)		$0.871B	0.00
SPDR Bloomberg Treasury Bond ETF (BWX)		$0.866B	0.00
Abrdn Healthcare Investors (HQH)	United States	$0.817B	0.00
BlackRock MuniYield Quality Fund III (MYI)		$0.749B	0.00
PIMCO High Income Fund (PHK)		$0.700B	0.00
NUVEEN SL TFIP (NXP)		$0.657B	0.00
INV VK MUN OPP (VMO)		$0.629B	0.00
IShares Agency Bond ETF (AGZ)	Germany	$0.620B	0.00
Adams Natural Resources Fund (PEO)	United States	$0.604B	0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ)		$0.602B	0.00
India Fund (IFN)		$0.568B	0.00
John Hanco*ck Financial Opportunities Fund (BTO)		$0.554B	0.00
John Hanco*ck Premium Dividend Fund (PDT)		$0.552B	0.00
INVVLU MU INCM (IIM)		$0.539B	0.00
INV VK TR INV (VGM)		$0.518B	0.00
INV VK MUN TR (VKQ)		$0.515B	0.00
BlackRock Debt Strategies Fund (DSU)		$0.499B	0.00
BlackRock MuniYield Fund (MYD)		$0.496B	0.00
IShares MSCI Hong Kong ETF (EWH)		$0.482B	0.00
INV VK CA VALU (VCV)		$0.460B	0.00
BlackRock MuniVest Fund (MVF)		$0.439B	0.00
ROYCE OTC MICRO (RMT)		$0.432B	0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP)		$0.429B	0.00
BlackRock MuniAssets Fund (MUA)		$0.427B	0.00
VanEck Biotech ETF (BBH)		$0.424B	0.00
BlackRock MuniYield New York Quality Fund (MYN)		$0.387B	0.00
Saba Capital Income & Opportunities Fund II (SABA)		$0.386B	0.00
DWS Municipal Income Trust (KTF)		$0.365B	0.00
Tortoise Energy Infrastructure (TYG)		$0.362B	0.00
Abrdn Life Sciences Investors (HQL)	United States	$0.360B	0.00
Source Capital (SOR)		$0.343B	0.00
Putnam Premier Income Trust (PPT)		$0.336B	0.00
BlackRock MuniYield Michigan Quality Fund (MIY)		$0.326B	0.00
PUTNAM MUN OPPO (PMO)		$0.312B	0.00
BlackRock MuniHoldings New York Quality Fund (MHN)		$0.310B	0.00
Cohen & Steers Total Return Realty Fund (RFI)		$0.301B	0.00
Liberty All-Star Growth Fund (ASG)		$0.301B	0.00
MFS Intermediate Income Trust (MIN)		$0.295B	0.00
INVMUN INCOM (OIA)		$0.292B	0.00
Nuveen California Municipal Va (NCA)		$0.289B	0.00
IShares MSCI Sweden ETF (EWD)		$0.278B	0.00
PUTNAM MANAGED (PMM)		$0.274B	0.00
MFS Multimarket Income Trust (MMT)		$0.261B	0.00
PIMCO Strategic Income Fund (RCS)		$0.261B	0.00
Virtus Total Return Fund (ZTR)		$0.258B	0.00
IShares MSCI Malaysia ETF (EWM)		$0.254B	0.00
Morgan Stanley India Investment Fund (IIF)		$0.254B	0.00
Blackrock Income Trust (BKT)		$0.240B	0.00
Sprott Focus Trust (FUND)		$0.229B	0.00
BlackRock MuniYield Quality Fund II (MQT)		$0.223B	0.00
BlackRock MuniVest Fund II (MVT)		$0.223B	0.00
TCW Strategic Income Fund (TSI)		$0.220B	0.00
Blackrock Investment Quality Municipal Trust (BKN)		$0.211B	0.00
INV VK INVT NY (VTN)		$0.204B	0.00
Templeton Dragon Fund (TDF)		$0.202B	0.00
Nuveen Virginia Quality Municipal Income Fund (NPV)		$0.190B	0.00
Templeton Emerging Markets Fund (EMF)		$0.182B	0.00
Invesco Bond Fund (VBF)		$0.176B	0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA)		$0.160B	0.00
Nuveen New York Municipal Valu (NNY)		$0.154B	0.00
Gabelli Multimedia Trust (GGT)		$0.153B	0.00
PUTNAM MAST INT (PIM)		$0.150B	0.00
Special Opportunities Fund (SPE)		$0.138B	0.00
Direxion Daily Financial Bear 3x Shares (FAZ)		$0.130B	0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ)		$0.123B	0.00
Korea Fund (KF)	United States	$0.116B	0.00
John Hanco*ck Investors Trust (JHI)		$0.115B	0.00
Nuveen Select Maturities Municipal Fund (NIM)		$0.111B	0.00
High Income Securities Fund (PCF)		$0.110B	0.00
MFS High Income Municipal Trust (CXE)		$0.110B	0.00
Flaherty & Crumrine Preferred And Income Fund (PFO)		$0.106B	0.00
PCM FUND (PCM)		$0.102B	0.00
MFS GOVT MKTS (MGF)		$0.100B	0.00
Swiss Helvetia Fund (SWZ)	United States	$0.100B	0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT)		$0.098B	0.00
Nuveen Municipal Income Fund (NMI)		$0.093B	0.00
MFS HI YLD (CMU)		$0.092B	0.00
SURO Capital (SSSS)	United States	$0.090B	0.00
Nuveen California Select Tax-Free Income Portfolio (NXC)		$0.082B	0.00
Abrdn Japan Equity Fund (JEQ)		$0.081B	0.00
DTF Tax-Freeome 2028 Term (DTF)		$0.076B	0.00
Gabelli Convertible & Income Securities Fund (GCV)		$0.068B	0.00
INV VK HI INC2 (VLT)		$0.068B	0.00
Central And Eastern Europe Fund (CEE)		$0.061B	0.00
European Equity Fund (EEA)		$0.060B	0.00
Nuveen Multi-Market Income Fund (JMM)		$0.056B	0.00
MFS SPL VALUE T (MFV)		$0.032B	0.00
MFS Intermediate High Income Fund (CIF)		$0.031B	0.00
Nuveen Missouri Quality Municipal Income Fund (NOM)		$0.023B	0.00
Equus Total Return (EQS)	United States	$0.020B	0.00
Herzfeld Caribbean Basin Fund (CUBA)		$0.017B	0.00
ALPS REIT Dividend Dogs ETF (RDOG)		$0.012B	0.00
Franklin Universal Trust (FT)		$0.000B	0.00
ASA Gold And Precious Metals (ASA)		$0.000B	0.00
AllianceBernstein Global High Income Fund (AWF)		$0.000B	0.00
MFS Investment Grade Municipal Trust (CXH)		$0.000B	0.00
BNY Mellon Strategic Municipal Bond Fund (DSM)		$0.000B	0.00
Eaton Vance Municipal Income Trust (EVN)		$0.000B	0.00
New America High Income Fund (HYB)		$0.000B	0.00
Invesco Quality Municipal Income Trust (IQI)		$0.000B	0.00
John Hanco*ck Income Securities Trust (JHS)		$0.000B	0.00
Japan Smaller Capitalization Fund (JOF)		$0.000B	0.00
BNY Mellon Strategic Municipals (LEO)		$0.000B	0.00
MFS MUNI INC TR (MFM)		$0.000B	0.00
Western Asset Municipal High Income Fund (MHF)		$0.000B	0.00
Western Asset Managed Municipals Fund (MMU)		$0.000B	0.00
Morgan Stanley Emerging Markets Debt Fund (MSD)		$0.000B	0.00
Mexico Equity And Income Fund (MXE)		$0.000B	0.00
Mexico Fund (MXF)		$0.000B	0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN)		$0.000B	0.00
Western Asset Investment Grade Income Fund (PAI)		$0.000B	0.00
Taiwan Fund (TWN)	United States	$0.000B	0.00
INV VK PA VALU (VPV)		$0.000B	0.00

Register to Continue Using Macrotrends

Please register using your email address to continue enjoying our free content.

SPDR S&P 500 ETF - 31 Year Stock Price History | SPY (2024)