State Street SPDR S&P 500 ETF ( SPY) - Price History
Monthly price history for SPY (State Street SPDR S&P 500 ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $778.05 | $778.05 |
| September 2026 | $762.63 | $762.63 |
| August 2026 | $765.15 | $767.05 |
| July 2026 | $745.18 | $747.03 |
| June 2026 | $744.92 | $746.77 |
| May 2026 | $752.67 | $756.48 |
| April 2026 | $715.04 | $718.66 |
| March 2026 | $647.06 | $650.34 |
| February 2026 | $680.67 | $685.99 |
| January 2026 | $686.61 | $691.97 |
| December 2025 | $676.64 | $681.92 |
| November 2025 | $676.10 | $683.39 |
| October 2025 | $674.78 | $682.06 |
| September 2025 | $659.07 | $666.18 |
| August 2025 | $636.40 | $645.05 |
| July 2025 | $623.60 | $632.08 |
| June 2025 | $609.57 | $617.85 |
| May 2025 | $579.76 | $589.39 |
| April 2025 | $545.48 | $554.54 |
| March 2025 | $550.25 | $559.39 |
| February 2025 | $582.72 | $594.18 |
| January 2025 | $590.22 | $601.82 |
| December 2024 | $574.78 | $586.08 |
| November 2024 | $588.95 | $602.55 |
| October 2024 | $555.80 | $568.64 |
| September 2024 | $560.81 | $573.76 |
| August 2024 | $549.27 | $563.68 |
| July 2024 | $536.73 | $550.81 |
| June 2024 | $530.31 | $544.22 |
| May 2024 | $512.24 | $527.37 |
| April 2024 | $487.58 | $501.98 |
| March 2024 | $508.06 | $523.07 |
| February 2024 | $491.97 | $508.08 |
| January 2024 | $467.57 | $482.88 |
| December 2023 | $460.24 | $475.31 |
| November 2023 | $440.15 | $456.40 |
| October 2023 | $403.31 | $418.20 |
| September 2023 | $412.26 | $427.48 |
| August 2023 | $432.79 | $450.35 |
| July 2023 | $439.94 | $457.79 |
| June 2023 | $425.99 | $443.28 |
| May 2023 | $400.07 | $417.85 |
| April 2023 | $398.23 | $415.93 |
| March 2023 | $391.97 | $409.39 |
| February 2023 | $377.95 | $396.26 |
| January 2023 | $387.70 | $406.48 |
| December 2022 | $364.76 | $382.43 |
| November 2022 | $387.07 | $407.68 |
| October 2022 | $366.68 | $386.21 |
| September 2022 | $339.12 | $357.18 |
| August 2022 | $373.66 | $395.18 |
| July 2022 | $389.56 | $411.99 |
| June 2022 | $356.71 | $377.25 |
| May 2022 | $388.77 | $412.93 |
| April 2022 | $387.89 | $412 |
| March 2022 | $425.21 | $451.64 |
| February 2022 | $409.81 | $436.63 |
| January 2022 | $422.27 | $449.91 |
| December 2021 | $445.78 | $474.96 |
| November 2021 | $426.08 | $455.56 |
| October 2021 | $429.53 | $459.25 |
| September 2021 | $401.37 | $429.14 |
| August 2021 | $420.99 | $451.56 |
| July 2021 | $408.82 | $438.51 |
| June 2021 | $399.08 | $428.06 |
| May 2021 | $390.32 | $420.04 |
| April 2021 | $387.78 | $417.30 |
| March 2021 | $368.29 | $396.33 |
| February 2021 | $352.30 | $380.36 |
| January 2021 | $342.77 | $370.07 |
| December 2020 | $346.30 | $373.88 |
| November 2020 | $333.92 | $362.06 |
| October 2020 | $301.16 | $326.54 |
| September 2020 | $308.86 | $334.89 |
| August 2020 | $320.88 | $349.31 |
| July 2020 | $299.94 | $326.52 |
| June 2020 | $283.26 | $308.36 |
| May 2020 | $278.33 | $304.32 |
| April 2020 | $265.67 | $290.48 |
| March 2020 | $235.73 | $257.75 |
| February 2020 | $269.37 | $296.26 |
| January 2020 | $292.53 | $321.73 |
| December 2019 | $292.65 | $321.86 |
| November 2019 | $284.38 | $314.31 |
| October 2019 | $274.45 | $303.33 |
| September 2019 | $268.52 | $296.77 |
| August 2019 | $263.39 | $292.45 |
| July 2019 | $267.88 | $297.43 |
| June 2019 | $263.88 | $293 |
| May 2019 | $246.72 | $275.27 |
| April 2019 | $263.52 | $294.02 |
| March 2019 | $253.18 | $282.48 |
| February 2019 | $248.68 | $278.68 |
| January 2019 | $240.87 | $269.93 |
| December 2018 | $223.02 | $249.92 |
| November 2018 | $244.55 | $275.65 |
| October 2018 | $240.09 | $270.63 |
| September 2018 | $257.92 | $290.72 |
| August 2018 | $256.39 | $290.31 |
| July 2018 | $248.46 | $281.33 |
| June 2018 | $239.58 | $271.28 |
| May 2018 | $238.22 | $270.94 |
| April 2018 | $232.56 | $264.51 |
| March 2018 | $231.37 | $263.15 |
| February 2018 | $237.89 | $271.65 |
| January 2018 | $246.86 | $281.90 |
| December 2017 | $233.69 | $266.86 |
| November 2017 | $230.89 | $265.01 |
| October 2017 | $224.04 | $257.15 |
| September 2017 | $218.89 | $251.23 |
| August 2017 | $214.56 | $247.49 |
| July 2017 | $213.94 | $246.77 |
| June 2017 | $209.63 | $241.80 |
| May 2017 | $208.30 | $241.44 |
| April 2017 | $205.40 | $238.08 |
| March 2017 | $203.38 | $235.74 |
| February 2017 | $203.13 | $236.47 |
| January 2017 | $195.45 | $227.53 |
| December 2016 | $192.02 | $223.53 |
| November 2016 | $188.20 | $220.38 |
| October 2016 | $181.51 | $212.55 |
| September 2016 | $184.72 | $216.30 |
| August 2016 | $184.70 | $217.38 |
| July 2016 | $184.48 | $217.12 |
| June 2016 | $177.99 | $209.48 |
| May 2016 | $177.38 | $209.84 |
| April 2016 | $174.41 | $206.33 |
| March 2016 | $173.72 | $205.52 |
| February 2016 | $162.78 | $193.56 |
| January 2016 | $162.91 | $193.72 |
| December 2015 | $171.44 | $203.87 |
| November 2015 | $174.46 | $208.69 |
| October 2015 | $173.82 | $207.93 |
| September 2015 | $160.20 | $191.63 |
| August 2015 | $164.39 | $197.67 |
| July 2015 | $175.06 | $210.50 |
| June 2015 | $171.20 | $205.85 |
| May 2015 | $174.74 | $211.14 |
| April 2015 | $172.53 | $208.46 |
| March 2015 | $170.85 | $206.43 |
| February 2015 | $173.57 | $210.66 |
| January 2015 | $164.34 | $199.45 |
| December 2014 | $169.36 | $205.54 |
| November 2014 | $169.79 | $207.20 |
| October 2014 | $165.25 | $201.66 |
| September 2014 | $161.44 | $197.02 |
| August 2014 | $163.70 | $200.71 |
| July 2014 | $157.49 | $193.09 |
| June 2014 | $159.63 | $195.72 |
| May 2014 | $156.40 | $192.68 |
| April 2014 | $152.86 | $188.31 |
| March 2014 | $151.80 | $187.01 |
| February 2014 | $150.55 | $186.29 |
| January 2014 | $144 | $178.18 |
| December 2013 | $149.26 | $184.69 |
| November 2013 | $145.49 | $181 |
| October 2013 | $141.30 | $175.79 |
| September 2013 | $135.05 | $168.01 |
| August 2013 | $130.90 | $163.65 |
| July 2013 | $134.95 | $168.71 |
| June 2013 | $128.32 | $160.42 |
| May 2013 | $130.05 | $163.44 |
| April 2013 | $127.06 | $159.68 |
| March 2013 | $124.66 | $156.67 |
| February 2013 | $120.10 | $151.61 |
| January 2013 | $118.59 | $149.70 |
| December 2012 | $112.81 | $142.41 |
| November 2012 | $111.82 | $142.16 |
| October 2012 | $111.18 | $141.35 |
| September 2012 | $113.24 | $143.97 |
| August 2012 | $110.44 | $141.16 |
| July 2012 | $107.74 | $137.71 |
| June 2012 | $106.49 | $136.10 |
| May 2012 | $102.33 | $131.47 |
| April 2012 | $108.87 | $139.87 |
| March 2012 | $109.60 | $140.81 |
| February 2012 | $106.19 | $137.02 |
| January 2012 | $101.77 | $131.32 |
| December 2011 | $97.26 | $125.50 |
| November 2011 | $96.25 | $124.99 |
| October 2011 | $96.65 | $125.50 |
| September 2011 | $87.14 | $113.15 |
| August 2011 | $93.64 | $122.22 |
| July 2011 | $99.08 | $129.33 |
| June 2011 | $101.11 | $131.97 |
| May 2011 | $102.84 | $134.90 |
| April 2011 | $104.01 | $136.43 |
| March 2011 | $101.08 | $132.59 |
| February 2011 | $101.07 | $133.15 |
| January 2011 | $97.68 | $128.68 |
| December 2010 | $95.45 | $125.75 |
| November 2010 | $89.47 | $118.49 |
| October 2010 | $89.47 | $118.49 |
| September 2010 | $86.18 | $114.13 |
| August 2010 | $79.09 | $105.31 |
| July 2010 | $82.82 | $110.27 |
| June 2010 | $77.52 | $103.22 |
| May 2010 | $81.75 | $109.37 |
| April 2010 | $88.81 | $118.81 |
| March 2010 | $87.46 | $117 |
| February 2010 | $82.44 | $110.74 |
| January 2010 | $79.94 | $107.39 |
| December 2009 | $82.96 | $111.44 |
| November 2009 | $81.40 | $109.94 |
| October 2009 | $76.68 | $103.56 |
| September 2009 | $78.18 | $105.59 |
| August 2009 | $75.51 | $102.46 |
| July 2009 | $72.82 | $98.81 |
| June 2009 | $67.76 | $91.95 |
| May 2009 | $67.80 | $92.53 |
| April 2009 | $64.06 | $87.42 |
| March 2009 | $58.27 | $79.52 |
| February 2009 | $53.79 | $73.93 |
| January 2009 | $60.27 | $82.83 |
| December 2008 | $65.66 | $90.24 |
| November 2008 | $65.02 | $90.09 |
| October 2008 | $69.88 | $96.83 |
| September 2008 | $83.71 | $115.99 |
| August 2008 | $92.42 | $128.79 |
| July 2008 | $91.01 | $126.83 |
| June 2008 | $91.83 | $127.98 |
| May 2008 | $100.21 | $140.35 |
| April 2008 | $98.72 | $138.26 |
| March 2008 | $94.23 | $131.97 |
| February 2008 | $95.08 | $133.82 |
| January 2008 | $97.60 | $137.37 |
| December 2007 | $103.88 | $146.21 |
| November 2007 | $105.06 | $148.66 |
| October 2007 | $109.30 | $154.65 |
| September 2007 | $107.83 | $152.58 |
| August 2007 | $103.81 | $147.59 |
| July 2007 | $102.50 | $145.72 |
| June 2007 | $105.81 | $150.43 |
| May 2007 | $107.38 | $153.32 |
| April 2007 | $103.86 | $148.29 |
| March 2007 | $99.45 | $142 |
| February 2007 | $98.31 | $140.93 |
| January 2007 | $100.28 | $143.75 |
| December 2006 | $98.80 | $141.62 |
| November 2006 | $97.49 | $140.53 |
| October 2006 | $95.59 | $137.79 |
| September 2006 | $92.67 | $133.58 |
| August 2006 | $90.23 | $130.64 |
| July 2006 | $88.31 | $127.85 |
| June 2006 | $87.88 | $127.23 |
| May 2006 | $87.68 | $127.51 |
| April 2006 | $90.41 | $131.47 |
| March 2006 | $89.28 | $129.83 |
| February 2006 | $87.83 | $128.23 |
| January 2006 | $87.33 | $127.50 |
| December 2005 | $85.28 | $124.51 |
| November 2005 | $85.44 | $125.41 |
| October 2005 | $81.85 | $120.13 |
| September 2005 | $83.83 | $123.04 |
| August 2005 | $83.16 | $122.58 |
| July 2005 | $83.95 | $123.74 |
| June 2005 | $80.86 | $119.18 |
| May 2005 | $80.73 | $119.48 |
| April 2005 | $78.21 | $115.75 |
| March 2005 | $79.71 | $117.96 |
| February 2005 | $81.19 | $120.63 |
| January 2005 | $79.53 | $118.16 |
| December 2004 | $81.35 | $120.87 |
| November 2004 | $78.98 | $117.89 |
| October 2004 | $75.61 | $113.20 |
| September 2004 | $74.65 | $111.76 |
| August 2004 | $73.91 | $111.11 |
| July 2004 | $73.73 | $110.84 |
| June 2004 | $76.18 | $114.53 |
| May 2004 | $74.80 | $112.86 |
| April 2004 | $73.54 | $110.96 |
| March 2004 | $74.96 | $113.10 |
| February 2004 | $75.96 | $115.02 |
| January 2004 | $74.94 | $113.48 |
| December 2003 | $73.49 | $111.28 |
| November 2003 | $69.97 | $106.45 |
| October 2003 | $69.22 | $105.30 |
| September 2003 | $65.70 | $99.95 |
| August 2003 | $66.42 | $101.44 |
| July 2003 | $65.08 | $99.39 |
| June 2003 | $63.93 | $97.63 |
| May 2003 | $63.26 | $96.95 |
| April 2003 | $59.97 | $91.91 |
| March 2003 | $55.29 | $84.74 |
| February 2003 | $55.17 | $84.90 |
| January 2003 | $55.92 | $86.06 |
| December 2002 | $57.33 | $88.23 |
| November 2002 | $60.77 | $93.98 |
| October 2002 | $57.24 | $88.52 |
| September 2002 | $52.89 | $81.79 |
| August 2002 | $59.08 | $91.78 |
| July 2002 | $58.68 | $91.16 |
| June 2002 | $63.71 | $98.96 |
| May 2002 | $68.78 | $107.22 |
| April 2002 | $69.19 | $107.86 |
| March 2002 | $73.47 | $114.52 |
| February 2002 | $71.10 | $111.15 |
| January 2002 | $72.40 | $113.18 |
| December 2001 | $73.12 | $114.30 |
| November 2001 | $72.71 | $114.05 |
| October 2001 | $67.45 | $105.80 |
| September 2001 | $66.58 | $104.44 |
| August 2001 | $72.50 | $114.15 |
| July 2001 | $77.07 | $121.35 |
| June 2001 | $77.86 | $122.60 |
| May 2001 | $79.76 | $125.95 |
| April 2001 | $79.11 | $124.91 |
| March 2001 | $73.90 | $116.69 |
| February 2001 | $78.29 | $123.95 |
| January 2001 | $86.54 | $137.02 |
| December 2000 | $82.86 | $131.19 |
| November 2000 | $83.29 | $132.28 |
| October 2000 | $90.01 | $142.95 |
| September 2000 | $90.44 | $143.62 |
| August 2000 | $95.68 | $152.34 |
| July 2000 | $89.76 | $142.91 |
| June 2000 | $91.25 | $145.28 |
| May 2000 | $89.49 | $142.81 |
| April 2000 | $90.92 | $145.09 |
| March 2000 | $94.23 | $150.38 |
| February 2000 | $85.90 | $137.44 |
| January 2000 | $87.27 | $139.62 |
| December 1999 | $91.80 | $146.88 |
| November 1999 | $86.91 | $139.39 |
| October 1999 | $85.42 | $137 |
| September 1999 | $80.27 | $128.75 |
| August 1999 | $82.11 | $132.06 |
| July 1999 | $82.54 | $132.75 |
| June 1999 | $85.18 | $137 |
| May 1999 | $80.71 | $130.20 |
| April 1999 | $82.60 | $133.25 |
| March 1999 | $79.58 | $128.38 |
| February 1999 | $76.41 | $123.56 |
| January 1999 | $78.94 | $127.66 |
| December 1998 | $76.25 | $123.31 |
| November 1998 | $71.57 | $116.12 |
| October 1998 | $67.80 | $110 |
| September 1998 | $62.71 | $101.75 |
| August 1998 | $58.96 | $96 |
| July 1998 | $68.65 | $111.78 |
| June 1998 | $69.59 | $113.31 |
| May 1998 | $66.75 | $109.03 |
| April 1998 | $68.16 | $111.34 |
| March 1998 | $67.30 | $109.94 |
| February 1998 | $64.17 | $105.12 |
| January 1998 | $60.02 | $98.31 |
| December 1997 | $59.25 | $97.06 |
| November 1997 | $58.14 | $95.62 |
| October 1997 | $55.98 | $92.06 |
| September 1997 | $57.38 | $94.38 |
| August 1997 | $54.75 | $90.38 |
| July 1997 | $57.74 | $95.31 |
| June 1997 | $53.50 | $88.31 |
| May 1997 | $51.39 | $85.16 |
| April 1997 | $48.33 | $80.09 |
| March 1997 | $45.41 | $75.25 |
| February 1997 | $47.58 | $79.16 |
| January 1997 | $47.13 | $78.41 |
| December 1996 | $44.39 | $73.84 |
| November 1996 | $45.45 | $76.02 |
| October 1996 | $42.36 | $70.84 |
| September 1996 | $41.03 | $68.62 |
| August 1996 | $38.86 | $65.33 |
| July 1996 | $38.12 | $64.09 |
| June 1996 | $39.92 | $67.11 |
| May 1996 | $39.57 | $66.88 |
| April 1996 | $38.69 | $65.39 |
| March 1996 | $38.28 | $64.69 |
| February 1996 | $37.63 | $63.88 |
| January 1996 | $37.51 | $63.67 |
| December 1995 | $36.22 | $61.48 |
| November 1995 | $35.66 | $60.91 |
| October 1995 | $34.14 | $58.31 |
| September 1995 | $34.25 | $58.48 |
| August 1995 | $32.85 | $56.41 |
| July 1995 | $32.71 | $56.16 |
| June 1995 | $31.69 | $54.41 |
| May 1995 | $31.06 | $53.64 |
| April 1995 | $29.88 | $51.59 |
| March 1995 | $29.02 | $50.11 |
| February 1995 | $28.23 | $49.02 |
| January 1995 | $27.12 | $47.09 |
| December 1994 | $26.24 | $45.56 |
| November 1994 | $26.05 | $45.59 |
| October 1994 | $27.13 | $47.48 |
| September 1994 | $26.38 | $46.17 |
| August 1994 | $27.06 | $47.66 |
| July 1994 | $26.07 | $45.91 |
| June 1994 | $25.25 | $44.47 |
| May 1994 | $25.84 | $45.81 |
| April 1994 | $25.44 | $45.09 |
| March 1994 | $25.16 | $44.59 |
| February 1994 | $26.26 | $46.81 |
| January 1994 | $27.05 | $48.22 |
| December 1993 | $26.14 | $46.59 |
| November 1993 | $25.84 | $46.34 |
| October 1993 | $26.11 | $46.84 |
| September 1993 | $25.61 | $45.94 |
| August 1993 | $25.80 | $46.56 |
| July 1993 | $24.84 | $44.84 |
| June 1993 | $24.96 | $45.06 |
| May 1993 | $24.88 | $45.22 |
| April 1993 | $24.22 | $44.03 |
| March 1993 | $24.86 | $45.19 |
| February 1993 | $24.31 | $44.41 |
| January 1993 | $24.06 | $43.94 |
SPY
Price: $778.05
52 week price:
Dividend Yield: 0.99%
5-year range yield:
Forward Dividend Yield: 0.97%
Payout Ratio: 35.18%
Dividend Per Share: 7.56 USD
Earnings Per Share: 24.83 USD
P/E Ratio: 27.64
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Country: United States
Volume: 36.3 million
Market Capitalization: 819.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 5.52%
DGR5: 5.06%
DGR10: 5.83%
DGR20: 6.85%