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 September 13, 2024 is 562.01.

The all-time high SPDR S&P 500 ETF stock closing price was 564.86 on July 16, 2024.
The SPDR S&P 500 ETF 52-week high stock price is 565.16, which is 0.6% above the current share price.
The SPDR S&P 500 ETF 52-week low stock price is 409.21, which is 27.2% below the current share price.
The average SPDR S&P 500 ETF stock price for the last 52 weeks is 499.69.

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	521.3640	471.1280	564.8600	465.7753	562.0100	18.62%
2023	422.0015	372.4373	475.1550	371.0290	473.7795	26.67%
2022	392.9065	455.7202	455.7202	345.5000	374.0119	-17.45%
2021	403.6058	347.1444	455.5008	347.1444	453.0968	28.74%
2020	299.3492	300.0907	351.9356	207.2097	351.9356	18.37%
2019	265.8697	226.8066	298.3079	221.3944	297.3103	31.22%
2018	245.7613	239.0873	263.3808	212.4465	226.5709	-4.56%
2017	215.2509	196.5518	238.5802	196.5518	237.3882	21.70%
2016	180.5150	171.7234	197.5841	156.2100	195.0596	12.00%
2015	173.9030	171.9123	179.5643	158.1778	174.1580	1.25%
2014	159.8289	150.1434	174.6655	142.9612	172.0044	13.46%
2013	133.4246	117.5161	151.5962	117.1058	151.5962	32.31%
2012	109.6102	100.3570	116.9988	100.3570	114.5794	15.99%
2011	98.6237	97.9547	105.6419	85.9829	98.7827	1.89%
2010	87.0295	85.6937	97.0835	77.9665	96.9524	15.06%
2009	70.9722	68.6937	85.2325	50.3306	84.2646	26.36%
2008	88.7910	104.6004	104.6004	55.3037	66.6838	-36.81%
2007	105.4802	100.1925	112.3486	97.3434	105.5243	5.14%
2006	91.9282	88.1635	101.0004	85.6146	100.3697	15.85%
2005	83.2025	82.2606	88.4654	78.1225	86.6396	4.83%
2004	76.6364	74.6257	82.9855	72.2041	82.6504	10.70%
2003	64.4268	60.1223	74.6592	53.1574	74.6592	28.18%
2002	65.1792	75.0831	76.5475	51.3112	58.2474	-21.59%
2001	77.2041	82.6525	88.5027	63.0070	74.2837	-11.75%
2000	91.1352	92.3367	97.7414	81.0082	84.1764	-9.73%
1999	83.9036	77.2807	93.2494	76.1422	93.2494	20.39%
1998	67.7682	60.5004	78.0856	57.2447	77.4574	28.69%
1997	53.7698	45.2084	61.1080	44.9785	60.1903	33.48%
1996	40.5633	37.2076	46.3343	35.9072	45.0939	22.49%
1995	32.1077	26.7965	37.2674	26.7965	36.8147	38.05%
1994	26.5719	26.4905	27.6744	25.1741	26.6685	0.40%

Sector	Industry	Market Cap	Revenue
Finance	Finance - Publicly Traded Investment Trusts	$554.608B	$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)		$284.539B	0.00
IShares Core U.S Aggregate Bond ETF (AGG)		$120.704B	0.00
SPDR Gold Shares (GLD)	United States	$72.272B	0.00
IShares Russell 2000 ETF (IWM)		$69.375B	0.00
IShares MSCI EAFE ETF (EFA)		$56.843B	0.00
SPDR Dow Jones Industrial Average ETF (DIA)		$34.706B	0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD)		$30.635B	0.00
IShares Gold Trust (IAU)	United States	$30.559B	0.00
Consumer Discretionary Select Sector SPDR ETF (XLY)		$18.507B	0.00
IShares MSCI Emerging Markets ETF (EEM)		$17.443B	0.00
Carlyle Group (CG)	United States	$14.273B	11.38
SPDR Bloomberg High Yield Bond ETF (JNK)		$8.275B	0.00
IShares Biotechnology ETF (IBB)		$7.753B	0.00
SPDR Nuveen Bloomberg Short Te (SHM)		$3.662B	0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI)		$3.638B	0.00
DNP Select Income Fund (DNP)		$3.453B	0.00
WisdomTree Emerging Markets High Dividend ETF (DEM)		$2.882B	0.00
Adams Diversified Equity Fund (ADX)	United States	$2.635B	0.00
Direxion Daily Financial Bull 3X Shares (FAS)		$2.362B	0.00
Pimco Corporate & Income Opportunity Fund (PTY)		$2.177B	0.00
IShares MSCI Pacific Ex Japan ETF (EPP)		$1.986B	0.00
Liberty All-Star Equity Fund (USA)		$1.872B	0.00
Tri Continental (TY)		$1.734B	0.00
Royce Small-Cap Trust (RVT)		$1.734B	0.00
Gabelli Equity Trust (GAB)		$1.658B	0.00
Compass Diversified Holdings (CODI)	United States	$1.589B	11.42
SRH Total Return Fund (STEW)		$1.495B	0.00
IShares MSCI Australia ETF (EWA)		$1.412B	0.00
Invesco DB Commodity Index Tracking ETF (DBC)		$1.405B	0.00
General American Investors (GAM)		$1.265B	0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX)		$1.201B	0.00
BlackRock MuniHoldings California Quality Fund (MUC)		$1.109B	0.00
SPDR Bloomberg Treasury Bond ETF (BWX)		$1.055B	0.00
Abrdn Healthcare Investors (HQH)	United States	$0.959B	0.00
BlackRock MuniYield Quality Fund (MQY)		$0.954B	0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG)	United States	$0.858B	0.00
BlackRock MuniYield Quality Fund III (MYI)		$0.810B	0.00
PIMCO High Income Fund (PHK)		$0.718B	0.00
IShares Agency Bond ETF (AGZ)	Germany	$0.708B	0.00
NUVEEN SL TFIP (NXP)		$0.707B	0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ)		$0.655B	0.00
John Hanco*ck Premium Dividend Fund (PDT)		$0.654B	0.00
John Hanco*ck Financial Opportunities Fund (BTO)		$0.633B	0.00
Adams Natural Resources Fund (PEO)	United States	$0.566B	0.00
India Fund (IFN)		$0.564B	0.00
BlackRock MuniYield Fund (MYD)		$0.539B	0.00
BlackRock Debt Strategies Fund (DSU)		$0.516B	0.00
IShares MSCI Hong Kong ETF (EWH)		$0.504B	0.00
BlackRock MuniVest Fund (MVF)		$0.489B	0.00
BlackRock MuniAssets Fund (MUA)		$0.484B	0.00
ROYCE OTC MICRO (RMT)		$0.475B	0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP)		$0.474B	0.00
VanEck Biotech ETF (BBH)		$0.461B	0.00
ASA Gold And Precious Metals (ASA)		$0.436B	0.00
Abrdn Life Sciences Investors (HQL)	United States	$0.418B	0.00
BlackRock MuniYield New York Quality Fund (MYN)		$0.413B	0.00
Tortoise Energy Infrastructure (TYG)		$0.395B	0.00
DWS Municipal Income Trust (KTF)		$0.391B	0.00
Taiwan Fund (TWN)	United States	$0.366B	0.00
Source Capital (SOR)		$0.361B	0.00
Putnam Premier Income Trust (PPT)		$0.359B	0.00
BlackRock MuniYield Michigan Quality Fund (MIY)		$0.353B	0.00
PIMCO Strategic Income Fund (RCS)		$0.353B	0.00
Cohen & Steers Total Return Realty Fund (RFI)		$0.350B	0.00
PUTNAM MUN OPPO (PMO)		$0.342B	0.00
BlackRock MuniHoldings New York Quality Fund (MHN)		$0.334B	0.00
IShares MSCI Malaysia ETF (EWM)		$0.323B	0.00
INVMUN INCOM (OIA)		$0.317B	0.00
MFS Intermediate Income Trust (MIN)		$0.316B	0.00
Liberty All-Star Growth Fund (ASG)		$0.316B	0.00
Nuveen California Municipal Va (NCA)		$0.304B	0.00
PUTNAM MANAGED (PMM)		$0.303B	0.00
IShares MSCI Sweden ETF (EWD)		$0.301B	0.00
Mexico Fund (MXF)		$0.282B	0.00
Morgan Stanley India Investment Fund (IIF)		$0.280B	0.00
Japan Smaller Capitalization Fund (JOF)		$0.280B	0.00
Saba Capital Income & Opportunities Fund II (SABA)		$0.269B	0.00
Blackrock Income Trust (BKT)		$0.269B	0.00
MFS Multimarket Income Trust (MMT)		$0.267B	0.00
BlackRock MuniYield Quality Fund II (MQT)		$0.245B	0.00
BlackRock MuniVest Fund II (MVT)		$0.245B	0.00
Blackrock Investment Quality Municipal Trust (BKN)		$0.230B	0.00
Sprott Focus Trust (FUND)		$0.227B	0.00
INV VK INVT NY (VTN)		$0.226B	0.00
Nuveen Virginia Quality Municipal Income Fund (NPV)		$0.220B	0.00
Templeton Emerging Markets Fund (EMF)		$0.200B	0.00
Invesco Bond Fund (VBF)		$0.193B	0.00
Templeton Dragon Fund (TDF)		$0.192B	0.00
PUTNAM MAST INT (PIM)		$0.163B	0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA)		$0.162B	0.00
Nuveen New York Municipal Valu (NNY)		$0.162B	0.00
Special Opportunities Fund (SPE)		$0.155B	0.00
Gabelli Multimedia Trust (GGT)		$0.143B	0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ)		$0.137B	0.00
Flaherty & Crumrine Preferred And Income Fund (PFO)		$0.121B	0.00
Direxion Daily Financial Bear 3x Shares (FAZ)		$0.120B	0.00
John Hanco*ck Investors Trust (JHI)		$0.120B	0.00
High Income Securities Fund (PCF)		$0.118B	0.00
Swiss Helvetia Fund (SWZ)	United States	$0.115B	0.00
Korea Fund (KF)	United States	$0.114B	0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT)		$0.107B	0.00
MFS GOVT MKTS (MGF)		$0.106B	0.00
Nuveen Municipal Income Fund (NMI)		$0.103B	0.00
PCM FUND (PCM)		$0.095B	0.00
MFS HI YLD (CMU)		$0.093B	0.00
SURO Capital (SSSS)	United States	$0.092B	0.00
Nuveen California Select Tax-Free Income Portfolio (NXC)		$0.088B	0.00
Abrdn Japan Equity Fund (JEQ)		$0.083B	0.00
DTF Tax-Freeome 2028 Term (DTF)		$0.080B	0.00
Gabelli Convertible & Income Securities Fund (GCV)		$0.079B	0.00
MFS Investment Grade Municipal Trust (CXH)		$0.068B	0.00
Central And Eastern Europe Fund (CEE)		$0.065B	0.00
European Equity Fund (EEA)		$0.064B	0.00
Nuveen Multi-Market Income Fund (JMM)		$0.059B	0.00
Mexico Equity And Income Fund (MXE)		$0.040B	0.00
MFS Intermediate High Income Fund (CIF)		$0.032B	0.00
Nuveen Missouri Quality Municipal Income Fund (NOM)		$0.025B	0.00
Equus Total Return (EQS)	United States	$0.020B	0.00
Herzfeld Caribbean Basin Fund (CUBA)		$0.016B	0.00
ALPS REIT Dividend Dogs ETF (RDOG)		$0.013B	0.00
Franklin Universal Trust (FT)		$0.000B	0.00
AllianceBernstein Global High Income Fund (AWF)		$0.000B	0.00
MFS High Income Municipal Trust (CXE)		$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
INVVLU MU INCM (IIM)		$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
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
Nuveen Select Maturities Municipal Fund (NIM)		$0.000B	0.00
Nuveen Municipal Value Fund (NUV)		$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
TCW Strategic Income Fund (TSI)		$0.000B	0.00
INV VK CA VALU (VCV)		$0.000B	0.00
INV VK TR INV (VGM)		$0.000B	0.00
INV VK MUN TR (VKQ)		$0.000B	0.00
INV VK HI INC2 (VLT)		$0.000B	0.00
INV VK MUN OPP (VMO)		$0.000B	0.00
INV VK PA VALU (VPV)		$0.000B	0.00
Virtus Total Return Fund (ZTR)		$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)