SPY Historical Prices
NYSE: SPYState Street Investment ManagementLarge BlendETFUSD
778.57+4.64 (+0.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 778.30 -0.03%
SPY price history
The price history for State Street SPDR S&P 500 (SPY) on this page begins on January 25, 1993, when the stock closed at $43.94; it most recently closed at $773.93 on October 5, 2026. The highest price in this record is $781.62, reached on October 5, 2026; the latest close is 1.0% below that peak. Across the 32 complete calendar years in the table, SPY finished higher in 22 and lower in 10. Its best year was 1995 (+34.9%) and its worst was 2008 (-34.2%).
Over roughly 34 years the share price changed +1661.4%, a 8.9% compound annual price return (excluding dividends). In the last 12 months alone, SPY has gained 15.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SPY returns
1 week
+1.30%
1 month
+1.04%
3 months
+2.96%
6 months
+13.83%
Year to date
+13.49%
1 year
+14.98%
3 years
+79.36%
5 years
+73.58%
SPY price return, excluding dividends.
SPY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 773.93 | +13.29% |
| 2025 | 683.17 | +15.41% |
| 2024 | 591.95 | +24.54% |
| 2023 | 475.31 | +24.29% |
| 2022 | 382.43 | -19.48% |
| 2021 | 474.96 | +27.04% |
| 2020 | 373.88 | +15.96% |
| 2019 | 322.41 | +27.74% |
| 2018 | 252.39 | -5.42% |
| 2017 | 266.86 | +19.38% |
| 2016 | 223.53 | +9.64% |
| 2015 | 203.87 | -0.76% |
| 2014 | 205.43 | +12.32% |
| 2013 | 182.89 | +24.95% |
| 2012 | 146.37 | +16.63% |
| 2011 | 125.50 | -0.20% |
| 2010 | 125.75 | +12.84% |
| 2009 | 111.44 | +19.88% |
| 2008 | 92.96 | -34.22% |
| 2007 | 141.31 | -0.22% |
| 2006 | 141.62 | +13.74% |
| 2005 | 124.51 | +3.01% |
| 2004 | 120.87 | +8.67% |
| 2003 | 111.23 | +21.76% |
| 2002 | 91.35 | -22.33% |
| 2001 | 117.62 | -10.34% |
| 2000 | 131.19 | -10.68% |
| 1999 | 146.88 | +19.11% |
| 1998 | 123.31 | +26.39% |
| 1997 | 97.56 | +29.92% |
| 1996 | 75.09 | +22.13% |
| 1995 | 61.48 | +34.95% |
| 1994 | 45.56 | -2.21% |
| 1993* | 46.59 | +6.05% |
SPY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 774.86 | 777.09 | 770.44 | 773.93 | -0.42% | |
| 775.77 | 779.10 | 773.61 | 777.22 | -0.24% | |
| 778.15 | 781.62 | 777.96 | 779.09 | +0.55% | |
| 769.69 | 776.61 | 769.63 | 774.83 | +0.67% | |
| 770.58 | 772.65 | 767.15 | 769.64 | +0.74% | |
| 764.36 | 765.65 | 758.79 | 763.99 | +0.18% | |
| 766.45 | 769.41 | 762.18 | 762.63 | -0.21% | |
| 766.83 | 766.98 | 762.35 | 764.20 | -0.18% | |
| 768.35 | 769.54 | 763.72 | 765.61 | -0.74% | |
| 768.78 | 772.28 | 766.29 | 771.35 | +0.54% | |
| 764.07 | 768.95 | 763.25 | 767.18 | -0.08% | |
| 772.79 | 773.05 | 766.50 | 767.81 | -0.72% | |
| 774.03 | 775.14 | 772.57 | 773.38 | -0.02% | |
| 766.25 | 774.89 | 766.03 | 773.50 | +1.55% | |
| 761.31 | 762.00 | 757.97 | 761.69 | -0.12% | |
| 763.15 | 763.57 | 759.96 | 762.60 | +1.13% | |
| 759.50 | 761.67 | 749.60 | 754.05 | -0.44% | |
| 760.12 | 760.35 | 756.15 | 757.39 | -0.46% | |
| 759.00 | 763.52 | 757.93 | 760.88 | -0.45% | |
| 764.72 | 766.38 | 763.60 | 764.29 | +0.85% | |
| 758.03 | 760.11 | 756.64 | 757.83 | -0.60% | |
| 764.08 | 764.47 | 760.94 | 762.40 | -0.46% | |
| 769.07 | 769.70 | 765.14 | 765.96 | -0.55% | |
| 772.01 | 772.87 | 769.00 | 770.19 | -0.39% | |
| 767.90 | 774.03 | 767.45 | 773.17 | +1.05% | |
| 762.45 | 766.43 | 761.73 | 765.16 | +0.44% | |
| 762.01 | 764.67 | 759.48 | 761.78 | -0.69% | |
| 767.33 | 768.00 | 764.72 | 767.05 | -0.30% | |
| 771.76 | 775.30 | 768.31 | 769.35 | -0.23% | |
| 768.50 | 772.36 | 767.16 | 771.10 | +0.66% | |
| 764.73 | 767.35 | 763.93 | 766.08 | +0.02% | |
| 766.16 | 766.78 | 763.05 | 765.91 | +0.32% | |
| 764.78 | 765.22 | 762.08 | 763.47 | -0.29% | |
| 766.05 | 767.85 | 764.17 | 765.72 | +0.41% | |
| 765.96 | 768.15 | 762.04 | 762.60 | -0.84% | |
| 770.36 | 772.47 | 768.10 | 769.06 | +0.21% | |
| 768.70 | 769.50 | 766.92 | 767.45 | -0.68% | |
| 776.18 | 776.78 | 772.51 | 772.67 | -0.47% | |
| 778.54 | 778.80 | 775.43 | 776.34 | -0.20% | |
| 774.87 | 779.37 | 774.11 | 777.88 | +0.70% | |
| 774.71 | 774.90 | 771.28 | 772.49 | +0.25% | |
| 774.53 | 774.61 | 769.20 | 770.56 | -0.32% | |
| 772.60 | 775.05 | 771.62 | 773.03 | -0.03% | |
| 771.02 | 773.92 | 769.61 | 773.26 | +0.61% | |
| 770.21 | 771.82 | 767.46 | 768.56 | -0.16% | |
| 775.85 | 776.85 | 769.51 | 769.79 | -0.20% | |
| 760.63 | 773.41 | 760.52 | 771.33 | +1.80% | |
| 749.44 | 758.58 | 748.80 | 757.67 | +1.42% | |
| 744.68 | 748.90 | 737.68 | 747.03 | +0.72% | |
| 736.05 | 742.45 | 734.59 | 741.69 | +1.68% | |
| 739.97 | 742.68 | 729.10 | 729.46 | -1.54% | |
| 739.19 | 742.79 | 735.98 | 740.86 | +0.24% | |
| 744.91 | 745.53 | 735.87 | 739.09 | +0.02% | |
| 738.51 | 743.72 | 737.29 | 738.93 | +0.10% | |
| 739.37 | 742.56 | 735.21 | 738.18 | -1.23% | |
| 746.62 | 750.02 | 746.37 | 747.41 | -0.12% | |
| 746.29 | 749.04 | 744.18 | 748.28 | +0.83% | |
| 747.06 | 748.73 | 741.51 | 742.09 | -0.16% | |
| 742.08 | 747.29 | 740.80 | 743.29 | -0.99% | |
| 752.76 | 754.57 | 747.88 | 750.72 | -0.54% | |
| 754.24 | 755.58 | 750.20 | 754.81 | +0.40% | |
| 750.91 | 753.34 | 748.66 | 751.83 | +0.36% | |
| 752.47 | 753.91 | 748.00 | 749.17 | -0.77% | |
| 752.05 | 755.42 | 748.10 | 754.95 | +0.43% | |
| 747.35 | 751.97 | 745.59 | 751.71 | +0.85% | |
| 743.16 | 746.15 | 739.51 | 745.40 | -0.31% | |
| 750.22 | 750.96 | 745.21 | 747.71 | -0.48% | |
| 748.74 | 752.41 | 747.41 | 751.28 | +0.87% | |
| 747.40 | 751.31 | 740.03 | 744.78 | -0.13% | |
| 745.00 | 749.44 | 742.38 | 745.76 | -0.14% | |
| 741.29 | 748.02 | 740.89 | 746.77 | +0.78% | |
| 736.53 | 741.56 | 732.09 | 741.00 | +1.65% | |
| 728.95 | 736.53 | 716.58 | 728.99 | -0.72% | |
| 738.91 | 739.37 | 729.60 | 734.30 | +0.14% | |
| 735.17 | 739.95 | 730.84 | 733.24 | -0.05% | |
| 733.81 | 739.63 | 732.30 | 733.58 | -1.45% | |
| 747.70 | 750.18 | 743.13 | 744.39 | -0.31% | |
| 747.76 | 748.23 | 743.86 | 746.74 | +0.78% | |
| 751.29 | 752.15 | 739.22 | 740.96 | -1.25% | |
| 754.55 | 755.44 | 749.88 | 750.33 | -0.60% | |
| 751.85 | 756.68 | 751.76 | 754.83 | +1.76% | |
| 740.71 | 744.44 | 735.03 | 741.75 | +0.54% | |
| 728.76 | 740.00 | 724.41 | 737.76 | +1.70% | |
| 733.39 | 738.38 | 725.33 | 725.43 | -1.58% | |
| 743.63 | 746.90 | 722.59 | 737.05 | -0.29% | |
| 743.36 | 745.34 | 738.19 | 739.22 | +0.23% | |
| 752.31 | 752.82 | 735.53 | 737.55 | -2.58% | |
| 752.10 | 758.31 | 751.47 | 757.09 | +0.38% | |
| 758.15 | 758.80 | 753.57 | 754.24 | -0.70% | |
| 757.03 | 760.40 | 756.75 | 759.57 | +0.14% | |
| 755.36 | 760.28 | 754.69 | 758.54 | +0.27% | |
| 755.90 | 758.08 | 754.69 | 756.48 | +0.25% | |
| 750.25 | 755.15 | 749.23 | 754.60 | +0.55% | |
| 750.88 | 751.38 | 748.22 | 750.46 | -0.02% | |
| 750.01 | 752.13 | 748.37 | 750.59 | +0.66% | |
| 746.24 | 748.94 | 744.48 | 745.64 | +0.39% | |
| 738.64 | 744.87 | 737.03 | 742.72 | +0.20% | |
| 735.71 | 741.87 | 733.89 | 741.25 | +1.02% | |
| 734.78 | 737.65 | 731.53 | 733.73 | -0.67% | |
| 739.83 | 741.42 | 733.39 | 738.65 | -0.07% | |
| 741.79 | 743.46 | 737.96 | 739.17 | -1.20% | |
| 743.65 | 749.53 | 743.56 | 748.17 | +0.79% | |
| 738.47 | 743.91 | 735.47 | 742.31 | +0.56% | |
| 736.89 | 738.84 | 731.83 | 738.18 | -0.15% | |
| 736.45 | 740.79 | 736.45 | 739.30 | +0.23% | |
| 734.93 | 738.08 | 734.57 | 737.62 | +0.83% | |
| 735.05 | 736.13 | 729.75 | 731.58 | -0.31% | |
| 728.16 | 734.59 | 727.82 | 733.83 | +1.39% | |
| 721.77 | 725.04 | 721.49 | 723.77 | +0.80% | |
| 720.07 | 722.12 | 714.99 | 718.01 | -0.37% | |
| 721.25 | 724.87 | 720.47 | 720.65 | +0.28% | |
| 714.63 | 719.79 | 710.45 | 718.66 | +0.99% | |
| 711.00 | 712.20 | 708.37 | 711.58 | -0.02% | |
| 711.82 | 712.88 | 709.25 | 711.69 | -0.49% | |
| 713.17 | 715.63 | 712.30 | 715.17 | +0.17% | |
| 710.75 | 714.47 | 709.01 | 713.94 | +0.77% | |
| 709.50 | 712.36 | 702.28 | 708.45 | -0.39% | |
| 709.15 | 711.45 | 708.22 | 711.21 | +1.01% | |
| 710.28 | 711.28 | 702.64 | 704.08 | -0.65% | |
| 708.78 | 709.91 | 706.14 | 708.72 | -0.20% | |
| 706.14 | 712.39 | 705.76 | 710.14 | +1.21% | |
| 701.06 | 702.78 | 698.53 | 701.66 | +0.25% | |
| 695.26 | 700.28 | 694.20 | 699.94 | +0.79% | |
| 687.69 | 694.58 | 687.66 | 694.46 | +1.22% | |
| 677.41 | 686.30 | 676.58 | 686.10 | +0.98% | |
| 681.32 | 682.03 | 678.45 | 679.46 | -0.07% | |
| 674.84 | 681.16 | 673.77 | 679.91 | +0.58% | |
| 676.39 | 677.08 | 671.46 | 676.01 | +2.55% | |
| 656.65 | 659.61 | 651.06 | 659.22 | +0.04% | |
| 655.86 | 659.72 | 655.52 | 658.93 | +0.47% | |
| 646.42 | 658.20 | 645.11 | 655.83 | +0.09% | |
| 653.90 | 658.52 | 653.00 | 655.24 | +0.75% | |
| 638.94 | 651.54 | 637.98 | 650.34 | +2.91% | |
| 640.11 | 640.37 | 629.28 | 631.97 | -0.33% | |
| 642.50 | 642.66 | 633.11 | 634.09 | -1.71% | |
| 652.06 | 654.85 | 644.82 | 645.09 | -1.79% | |
| 658.67 | 660.89 | 654.24 | 656.82 | +0.56% | |
| 651.32 | 657.03 | 649.88 | 653.18 | -0.34% | |
| 658.07 | 662.62 | 653.94 | 655.38 | +1.05% | |
| 656.51 | 656.69 | 644.72 | 648.57 | -1.70% | |
| 656.97 | 662.98 | 655.17 | 659.80 | -0.25% | |
| 668.36 | 669.72 | 661.19 | 661.43 | -1.40% | |
| 672.39 | 674.44 | 669.70 | 670.79 | +0.26% | |
| 668.38 | 672.07 | 667.12 | 669.03 | +1.02% | |
| 669.27 | 672.34 | 661.36 | 662.29 | -0.57% | |
| 671.16 | 671.65 | 665.87 | 666.06 | -1.52% | |
| 677.58 | 680.08 | 673.34 | 676.33 | -0.13% | |
| 677.72 | 683.36 | 674.76 | 677.18 | -0.16% | |
| 666.39 | 679.92 | 662.39 | 678.27 | +0.88% | |
| 673.41 | 676.11 | 669.76 | 672.38 | -1.31% | |
| 682.08 | 685.53 | 675.61 | 681.31 | -0.56% | |
| 681.63 | 687.09 | 679.62 | 685.13 | +0.71% | |
| 675.06 | 682.61 | 669.66 | 680.33 | -0.88% | |
| 678.70 | 688.62 | 678.02 | 686.38 | +0.06% | |
| 683.09 | 686.86 | 681.64 | 685.99 | -0.48% | |
| 693.28 | 693.30 | 684.35 | 689.30 | -0.56% | |
| 690.18 | 693.68 | 690.10 | 693.15 | +0.84% | |
| 681.90 | 688.35 | 680.00 | 687.35 | +0.73% | |
| 687.83 | 690.00 | 680.37 | 682.39 | -1.02% | |
| 682.32 | 690.06 | 681.73 | 689.43 | +0.72% | |
| 683.84 | 686.18 | 681.55 | 684.48 | -0.26% | |
| 684.02 | 689.15 | 682.83 | 686.29 | +0.50% | |
| 680.14 | 684.94 | 675.78 | 682.85 | +0.16% | |
| 681.69 | 686.28 | 677.52 | 681.75 | +0.07% | |
| 694.24 | 695.35 | 680.37 | 681.27 | -1.54% | |
| 696.39 | 697.14 | 689.18 | 691.96 | -0.02% | |
| 694.95 | 696.54 | 691.66 | 692.12 | -0.26% | |
| 689.42 | 695.87 | 688.34 | 693.95 | +0.48% | |
| 681.46 | 692.31 | 680.85 | 690.62 | +1.92% | |
| 680.94 | 683.69 | 675.79 | 677.62 | -1.25% | |
| 690.35 | 691.45 | 681.76 | 686.19 | -0.48% | |
| 696.21 | 696.96 | 684.03 | 689.53 | -0.85% | |
| 689.58 | 696.93 | 689.42 | 695.41 | +0.50% | |
| 691.79 | 694.21 | 687.12 | 691.97 | -0.30% | |
| 696.39 | 697.06 | 684.83 | 694.04 | -0.20% | |
| 697.05 | 697.84 | 693.94 | 695.42 | -0.01% | |
| 694.18 | 696.53 | 693.57 | 695.49 | +0.40% | |
| 690.49 | 694.13 | 689.92 | 692.73 | +0.51% | |
| 688.15 | 690.96 | 687.16 | 689.23 | +0.04% | |
| 689.85 | 691.13 | 686.92 | 688.98 | +0.52% | |
| 679.65 | 688.74 | 678.13 | 685.40 | +1.15% | |
| 681.49 | 684.77 | 676.57 | 677.58 | -2.04% | |
| 693.66 | 694.25 | 690.10 | 691.66 | -0.08% | |
| 694.57 | 695.45 | 691.25 | 692.24 | +0.27% | |
| 691.00 | 691.72 | 686.04 | 690.36 | -0.49% | |
| 695.49 | 696.09 | 691.35 | 693.77 | -0.20% | |
| 690.68 | 696.09 | 690.63 | 695.16 | +0.16% | |
| 690.63 | 695.31 | 689.18 | 694.07 | +0.66% | |
| 688.82 | 690.62 | 687.49 | 689.51 | -0.01% | |
| 692.19 | 693.96 | 689.32 | 689.58 | -0.32% | |
| 687.93 | 692.32 | 687.78 | 691.81 | +0.59% | |
| 686.54 | 689.43 | 686.38 | 687.72 | +0.67% | |
| 685.71 | 686.87 | 679.82 | 683.17 | +0.18% | |
| 687.14 | 687.36 | 681.71 | 681.92 | -0.74% | |
| 687.45 | 688.56 | 686.58 | 687.01 | -0.12% | |
| 687.54 | 689.20 | 686.07 | 687.85 | -0.36% | |
| 690.64 | 691.66 | 689.27 | 690.31 | -0.01% | |
| 687.95 | 690.83 | 687.80 | 690.38 | +0.35% | |
| 683.92 | 688.20 | 683.87 | 687.96 | +0.46% | |
| 683.94 | 685.36 | 680.59 | 684.83 | +0.62% | |
| 676.59 | 681.09 | 676.47 | 680.59 | +0.61% | |
| 677.60 | 680.74 | 674.90 | 676.47 | +0.76% | |
| 679.89 | 680.44 | 671.20 | 671.40 | -1.10% | |
| 679.23 | 681.08 | 674.98 | 678.87 | -0.27% | |
| 685.74 | 685.76 | 679.25 | 680.73 | -0.15% | |
| 688.17 | 688.88 | 679.17 | 681.76 | -1.08% | |
| 685.14 | 689.25 | 682.17 | 689.17 | +0.23% | |
| 682.56 | 688.97 | 681.31 | 687.57 | +0.66% | |
| 683.15 | 685.39 | 682.59 | 683.04 | -0.09% | |
| 686.59 | 686.64 | 681.57 | 683.63 | -0.30% | |
| 685.47 | 688.39 | 684.58 | 685.69 | +0.19% | |
| 685.30 | 685.37 | 681.34 | 684.39 | +0.07% | |
| 680.57 | 684.91 | 679.69 | 683.89 | +0.35% | |
| 681.92 | 683.82 | 679.33 | 681.53 | +0.19% | |
| 678.81 | 682.99 | 678.74 | 680.27 | -0.46% | |
| 680.86 | 683.67 | 680.50 | 683.39 | +0.55% | |
| 677.63 | 681.70 | 676.72 | 679.68 | +0.69% | |
| 668.63 | 676.21 | 664.48 | 675.02 | +0.94% | |
| 662.69 | 670.06 | 661.59 | 668.73 | +1.47% | |
| 655.05 | 664.55 | 650.85 | 659.03 | +1.00% | |
| 672.91 | 675.56 | 651.89 | 652.53 | -1.52% | |
| 660.78 | 667.34 | 658.75 | 662.63 | +0.39% | |
| 662.10 | 665.12 | 655.86 | 660.08 | -0.84% | |
| 669.70 | 673.71 | 662.17 | 665.67 | -0.93% | |
| 665.38 | 675.66 | 663.27 | 671.93 | -0.02% | |
| 680.50 | 680.86 | 670.52 | 672.04 | -1.66% | |
| 684.79 | 684.96 | 680.95 | 683.38 | +0.06% | |
| 679.95 | 683.57 | 678.73 | 683.00 | +0.23% | |
| 677.24 | 682.18 | 675.03 | 681.44 | +1.56% | |
| 667.91 | 671.08 | 661.21 | 670.97 | +0.10% | |
| 676.47 | 677.38 | 668.72 | 670.31 | -1.07% | |
| 674.98 | 680.86 | 674.17 | 677.58 | +0.35% | |
| 676.11 | 679.96 | 674.58 | 675.24 | -1.19% | |
| 685.67 | 685.80 | 679.94 | 683.34 | +0.19% | |
| 685.04 | 685.08 | 679.24 | 682.06 | +0.33% | |
| 683.90 | 685.94 | 679.83 | 679.83 | -1.10% | |
| 688.72 | 689.70 | 682.87 | 687.39 | +0.05% | |
| 687.05 | 688.91 | 684.83 | 687.06 | +0.27% | |
| 682.73 | 685.54 | 682.12 | 685.24 | +1.18% | |
| 676.46 | 678.47 | 675.65 | 677.25 | +0.82% | |
| 668.12 | 672.71 | 667.80 | 671.76 | +0.59% | |
| 672.00 | 672.00 | 663.30 | 667.80 | -0.52% | |
| 671.44 | 672.99 | 669.98 | 671.29 | -0.00% | |
| 667.32 | 672.21 | 667.27 | 671.30 | +1.04% | |
| 659.50 | 665.76 | 658.14 | 664.39 | +0.57% | |
| 666.82 | 668.71 | 657.11 | 660.64 | -0.68% | |
| 666.82 | 670.23 | 658.93 | 665.17 | +0.44% | |
| 657.17 | 665.83 | 653.17 | 662.23 | -0.12% | |
| 660.65 | 665.13 | 659.77 | 663.04 | +1.53% | |
| 672.13 | 673.95 | 652.84 | 653.02 | -2.70% | |
| 673.53 | 673.94 | 669.21 | 671.16 | -0.29% | |
| 670.25 | 673.21 | 669.42 | 673.11 | — |