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 |
|---|---|---|
| July 2026 | $747.62 | $747.62 |
| June 2026 | $746.48 | $746.48 |
| May 2026 | $756.48 | $756.48 |
| April 2026 | $718.66 | $718.66 |
| March 2026 | $650.34 | $650.34 |
| February 2026 | $684.12 | $685.99 |
| January 2026 | $690.08 | $691.97 |
| December 2025 | $680.06 | $681.92 |
| November 2025 | $679.52 | $683.39 |
| October 2025 | $678.20 | $682.06 |
| September 2025 | $662.41 | $666.18 |
| August 2025 | $639.62 | $645.05 |
| July 2025 | $626.76 | $632.08 |
| June 2025 | $612.65 | $617.85 |
| May 2025 | $582.70 | $589.39 |
| April 2025 | $548.25 | $554.54 |
| March 2025 | $553.04 | $559.39 |
| February 2025 | $585.68 | $594.18 |
| January 2025 | $593.20 | $601.82 |
| December 2024 | $577.69 | $586.08 |
| November 2024 | $591.93 | $602.55 |
| October 2024 | $558.62 | $568.64 |
| September 2024 | $563.65 | $573.76 |
| August 2024 | $552.06 | $563.68 |
| July 2024 | $539.45 | $550.81 |
| June 2024 | $533 | $544.22 |
| May 2024 | $514.83 | $527.37 |
| April 2024 | $490.05 | $501.98 |
| March 2024 | $510.64 | $523.07 |
| February 2024 | $494.46 | $508.08 |
| January 2024 | $469.94 | $482.88 |
| December 2023 | $462.57 | $475.31 |
| November 2023 | $442.38 | $456.40 |
| October 2023 | $405.35 | $418.20 |
| September 2023 | $414.34 | $427.48 |
| August 2023 | $434.98 | $450.35 |
| July 2023 | $442.16 | $457.79 |
| June 2023 | $428.15 | $443.28 |
| May 2023 | $402.09 | $417.85 |
| April 2023 | $400.24 | $415.93 |
| March 2023 | $393.95 | $409.39 |
| February 2023 | $379.87 | $396.26 |
| January 2023 | $389.66 | $406.48 |
| December 2022 | $366.61 | $382.43 |
| November 2022 | $389.03 | $407.68 |
| October 2022 | $368.54 | $386.21 |
| September 2022 | $340.84 | $357.18 |
| August 2022 | $375.56 | $395.18 |
| July 2022 | $391.53 | $411.99 |
| June 2022 | $358.52 | $377.25 |
| May 2022 | $390.74 | $412.93 |
| April 2022 | $389.86 | $412 |
| March 2022 | $427.37 | $451.64 |
| February 2022 | $411.88 | $436.63 |
| January 2022 | $424.41 | $449.91 |
| December 2021 | $448.04 | $474.96 |
| November 2021 | $428.23 | $455.56 |
| October 2021 | $431.70 | $459.25 |
| September 2021 | $403.40 | $429.14 |
| August 2021 | $423.12 | $451.56 |
| July 2021 | $410.89 | $438.51 |
| June 2021 | $401.10 | $428.06 |
| May 2021 | $392.30 | $420.04 |
| April 2021 | $389.74 | $417.30 |
| March 2021 | $370.16 | $396.33 |
| February 2021 | $354.08 | $380.36 |
| January 2021 | $344.50 | $370.07 |
| December 2020 | $348.05 | $373.88 |
| November 2020 | $335.62 | $362.06 |
| October 2020 | $302.69 | $326.54 |
| September 2020 | $310.43 | $334.89 |
| August 2020 | $322.50 | $349.31 |
| July 2020 | $301.46 | $326.52 |
| June 2020 | $284.70 | $308.36 |
| May 2020 | $279.74 | $304.32 |
| April 2020 | $267.01 | $290.48 |
| March 2020 | $236.93 | $257.75 |
| February 2020 | $270.74 | $296.26 |
| January 2020 | $294.01 | $321.73 |
| December 2019 | $294.13 | $321.86 |
| November 2019 | $285.82 | $314.31 |
| October 2019 | $275.84 | $303.33 |
| September 2019 | $269.88 | $296.77 |
| August 2019 | $264.72 | $292.45 |
| July 2019 | $269.23 | $297.43 |
| June 2019 | $265.22 | $293 |
| May 2019 | $247.97 | $275.27 |
| April 2019 | $264.86 | $294.02 |
| March 2019 | $254.46 | $282.48 |
| February 2019 | $249.94 | $278.68 |
| January 2019 | $242.09 | $269.93 |
| December 2018 | $224.14 | $249.92 |
| November 2018 | $245.78 | $275.65 |
| October 2018 | $241.31 | $270.63 |
| September 2018 | $259.22 | $290.72 |
| August 2018 | $257.69 | $290.31 |
| July 2018 | $249.72 | $281.33 |
| June 2018 | $240.80 | $271.28 |
| May 2018 | $239.42 | $270.94 |
| April 2018 | $233.74 | $264.51 |
| March 2018 | $232.54 | $263.15 |
| February 2018 | $239.09 | $271.65 |
| January 2018 | $248.11 | $281.90 |
| December 2017 | $234.88 | $266.86 |
| November 2017 | $232.06 | $265.01 |
| October 2017 | $225.18 | $257.15 |
| September 2017 | $220 | $251.23 |
| August 2017 | $215.65 | $247.49 |
| July 2017 | $215.02 | $246.77 |
| June 2017 | $210.69 | $241.80 |
| May 2017 | $209.36 | $241.44 |
| April 2017 | $206.44 | $238.08 |
| March 2017 | $204.42 | $235.74 |
| February 2017 | $204.16 | $236.47 |
| January 2017 | $196.44 | $227.53 |
| December 2016 | $192.99 | $223.53 |
| November 2016 | $189.15 | $220.38 |
| October 2016 | $182.43 | $212.55 |
| September 2016 | $185.65 | $216.30 |
| August 2016 | $185.64 | $217.38 |
| July 2016 | $185.42 | $217.12 |
| June 2016 | $178.89 | $209.48 |
| May 2016 | $178.27 | $209.84 |
| April 2016 | $175.29 | $206.33 |
| March 2016 | $174.60 | $205.52 |
| February 2016 | $163.60 | $193.56 |
| January 2016 | $163.73 | $193.72 |
| December 2015 | $172.31 | $203.87 |
| November 2015 | $175.34 | $208.69 |
| October 2015 | $174.71 | $207.93 |
| September 2015 | $161.01 | $191.63 |
| August 2015 | $165.23 | $197.67 |
| July 2015 | $175.95 | $210.50 |
| June 2015 | $172.06 | $205.85 |
| May 2015 | $175.63 | $211.14 |
| April 2015 | $173.40 | $208.46 |
| March 2015 | $171.71 | $206.43 |
| February 2015 | $174.45 | $210.66 |
| January 2015 | $165.17 | $199.45 |
| December 2014 | $170.21 | $205.54 |
| November 2014 | $170.64 | $207.20 |
| October 2014 | $166.08 | $201.66 |
| September 2014 | $162.26 | $197.02 |
| August 2014 | $164.53 | $200.71 |
| July 2014 | $158.28 | $193.09 |
| June 2014 | $160.44 | $195.72 |
| May 2014 | $157.20 | $192.68 |
| April 2014 | $153.63 | $188.31 |
| March 2014 | $152.57 | $187.01 |
| February 2014 | $151.32 | $186.29 |
| January 2014 | $144.73 | $178.18 |
| December 2013 | $150.02 | $184.69 |
| November 2013 | $146.22 | $181 |
| October 2013 | $142.02 | $175.79 |
| September 2013 | $135.73 | $168.01 |
| August 2013 | $131.57 | $163.65 |
| July 2013 | $135.63 | $168.71 |
| June 2013 | $128.97 | $160.42 |
| May 2013 | $130.71 | $163.45 |
| April 2013 | $127.70 | $159.68 |
| March 2013 | $125.29 | $156.67 |
| February 2013 | $120.71 | $151.61 |
| January 2013 | $119.19 | $149.70 |
| December 2012 | $113.38 | $142.41 |
| November 2012 | $112.38 | $142.15 |
| October 2012 | $111.75 | $141.35 |
| September 2012 | $113.82 | $143.97 |
| August 2012 | $111 | $141.16 |
| July 2012 | $108.29 | $137.71 |
| June 2012 | $107.02 | $136.10 |
| May 2012 | $102.85 | $131.47 |
| April 2012 | $109.42 | $139.87 |
| March 2012 | $110.16 | $140.81 |
| February 2012 | $106.72 | $137.02 |
| January 2012 | $102.29 | $131.32 |
| December 2011 | $97.75 | $125.50 |
| November 2011 | $96.74 | $124.99 |
| October 2011 | $97.14 | $125.50 |
| September 2011 | $87.58 | $113.15 |
| August 2011 | $94.11 | $122.22 |
| July 2011 | $99.58 | $129.33 |
| June 2011 | $101.62 | $131.97 |
| May 2011 | $103.36 | $134.90 |
| April 2011 | $104.53 | $136.43 |
| March 2011 | $101.59 | $132.59 |
| February 2011 | $101.58 | $133.15 |
| January 2011 | $98.17 | $128.68 |
| December 2010 | $95.93 | $125.75 |
| November 2010 | $89.92 | $118.49 |
| October 2010 | $89.92 | $118.49 |
| September 2010 | $86.61 | $114.13 |
| August 2010 | $79.50 | $105.31 |
| July 2010 | $83.24 | $110.27 |
| June 2010 | $77.92 | $103.22 |
| May 2010 | $82.17 | $109.37 |
| April 2010 | $89.26 | $118.81 |
| March 2010 | $87.90 | $117 |
| February 2010 | $82.86 | $110.74 |
| January 2010 | $80.35 | $107.39 |
| December 2009 | $83.38 | $111.44 |
| November 2009 | $81.82 | $109.94 |
| October 2009 | $77.07 | $103.56 |
| September 2009 | $78.58 | $105.59 |
| August 2009 | $75.89 | $102.46 |
| July 2009 | $73.18 | $98.81 |
| June 2009 | $68.10 | $91.95 |
| May 2009 | $68.15 | $92.53 |
| April 2009 | $64.38 | $87.42 |
| March 2009 | $58.57 | $79.52 |
| February 2009 | $54.06 | $73.93 |
| January 2009 | $60.57 | $82.83 |
| December 2008 | $65.99 | $90.24 |
| November 2008 | $65.35 | $90.09 |
| October 2008 | $70.24 | $96.83 |
| September 2008 | $84.14 | $115.99 |
| August 2008 | $92.88 | $128.79 |
| July 2008 | $91.47 | $126.83 |
| June 2008 | $92.30 | $127.98 |
| May 2008 | $100.72 | $140.35 |
| April 2008 | $99.22 | $138.26 |
| March 2008 | $94.70 | $131.97 |
| February 2008 | $95.56 | $133.82 |
| January 2008 | $98.09 | $137.37 |
| December 2007 | $104.40 | $146.21 |
| November 2007 | $105.59 | $148.66 |
| October 2007 | $109.85 | $154.65 |
| September 2007 | $108.38 | $152.58 |
| August 2007 | $104.34 | $147.59 |
| July 2007 | $103.02 | $145.72 |
| June 2007 | $106.35 | $150.43 |
| May 2007 | $107.92 | $153.32 |
| April 2007 | $104.38 | $148.29 |
| March 2007 | $99.96 | $142 |
| February 2007 | $98.81 | $140.93 |
| January 2007 | $100.79 | $143.75 |
| December 2006 | $99.30 | $141.62 |
| November 2006 | $97.98 | $140.53 |
| October 2006 | $96.08 | $137.79 |
| September 2006 | $93.14 | $133.58 |
| August 2006 | $90.69 | $130.64 |
| July 2006 | $88.75 | $127.85 |
| June 2006 | $88.36 | $127.28 |
| May 2006 | $88.13 | $127.51 |
| April 2006 | $90.86 | $131.47 |
| March 2006 | $89.73 | $129.83 |
| February 2006 | $88.27 | $128.23 |
| January 2006 | $87.77 | $127.50 |
| December 2005 | $85.71 | $124.51 |
| November 2005 | $85.88 | $125.41 |
| October 2005 | $82.26 | $120.13 |
| September 2005 | $84.26 | $123.04 |
| August 2005 | $83.58 | $122.58 |
| July 2005 | $84.38 | $123.74 |
| June 2005 | $81.27 | $119.18 |
| May 2005 | $81.14 | $119.48 |
| April 2005 | $78.61 | $115.75 |
| March 2005 | $80.11 | $117.96 |
| February 2005 | $81.60 | $120.63 |
| January 2005 | $79.93 | $118.16 |
| December 2004 | $81.77 | $120.87 |
| November 2004 | $79.38 | $117.89 |
| October 2004 | $75.99 | $113.20 |
| September 2004 | $75.02 | $111.76 |
| August 2004 | $74.28 | $111.11 |
| July 2004 | $74.10 | $110.84 |
| June 2004 | $76.57 | $114.53 |
| May 2004 | $75.18 | $112.86 |
| April 2004 | $73.91 | $110.96 |
| March 2004 | $75.34 | $113.10 |
| February 2004 | $76.35 | $115.02 |
| January 2004 | $75.32 | $113.48 |
| December 2003 | $73.86 | $111.28 |
| November 2003 | $70.33 | $106.45 |
| October 2003 | $69.57 | $105.30 |
| September 2003 | $66.03 | $99.95 |
| August 2003 | $66.76 | $101.44 |
| July 2003 | $65.41 | $99.39 |
| June 2003 | $64.25 | $97.63 |
| May 2003 | $63.58 | $96.95 |
| April 2003 | $60.27 | $91.91 |
| March 2003 | $55.57 | $84.74 |
| February 2003 | $55.45 | $84.90 |
| January 2003 | $56.21 | $86.06 |
| December 2002 | $57.62 | $88.23 |
| November 2002 | $61.08 | $93.98 |
| October 2002 | $57.53 | $88.52 |
| September 2002 | $53.16 | $81.79 |
| August 2002 | $59.38 | $91.78 |
| July 2002 | $58.98 | $91.16 |
| June 2002 | $64.03 | $98.96 |
| May 2002 | $69.13 | $107.22 |
| April 2002 | $69.54 | $107.86 |
| March 2002 | $73.84 | $114.52 |
| February 2002 | $71.46 | $111.15 |
| January 2002 | $72.77 | $113.18 |
| December 2001 | $73.49 | $114.30 |
| November 2001 | $73.07 | $114.05 |
| October 2001 | $67.79 | $105.80 |
| September 2001 | $66.92 | $104.44 |
| August 2001 | $72.86 | $114.15 |
| July 2001 | $77.46 | $121.35 |
| June 2001 | $78.26 | $122.60 |
| May 2001 | $80.17 | $125.95 |
| April 2001 | $80.62 | $126.66 |
| March 2001 | $74.28 | $116.69 |
| February 2001 | $78.68 | $123.95 |
| January 2001 | $86.98 | $137.02 |
| December 2000 | $83.28 | $131.19 |
| November 2000 | $83.72 | $132.28 |
| October 2000 | $90.47 | $142.95 |
| September 2000 | $90.90 | $143.62 |
| August 2000 | $96.17 | $152.34 |
| July 2000 | $90.27 | $143 |
| June 2000 | $91.71 | $145.28 |
| May 2000 | $89.94 | $142.81 |
| April 2000 | $91.38 | $145.09 |
| March 2000 | $94.70 | $150.38 |
| February 2000 | $86.34 | $137.44 |
| January 2000 | $87.67 | $139.56 |
| December 1999 | $92.27 | $146.88 |
| November 1999 | $87.28 | $139.28 |
| October 1999 | $85.85 | $137 |
| September 1999 | $80.68 | $128.75 |
| August 1999 | $82.53 | $132.06 |
| July 1999 | $82.96 | $132.75 |
| June 1999 | $85.61 | $137 |
| May 1999 | $81.12 | $130.20 |
| April 1999 | $83.02 | $133.25 |
| March 1999 | $79.98 | $128.38 |
| February 1999 | $76.80 | $123.56 |
| January 1999 | $79.34 | $127.66 |
| December 1998 | $76.64 | $123.31 |
| November 1998 | $71.93 | $116.12 |
| October 1998 | $68.14 | $110 |
| September 1998 | $63.03 | $101.75 |
| August 1998 | $59.26 | $96 |
| July 1998 | $69 | $111.78 |
| June 1998 | $69.94 | $113.31 |
| May 1998 | $67.09 | $109.03 |
| April 1998 | $68.51 | $111.34 |
| March 1998 | $67.65 | $109.94 |
| February 1998 | $64.50 | $105.12 |
| January 1998 | $60.32 | $98.31 |
| December 1997 | $59.55 | $97.06 |
| November 1997 | $58.44 | $95.62 |
| October 1997 | $56.26 | $92.06 |
| September 1997 | $57.68 | $94.38 |
| August 1997 | $55.03 | $90.38 |
| July 1997 | $58.04 | $95.31 |
| June 1997 | $53.77 | $88.31 |
| May 1997 | $51.65 | $85.16 |
| April 1997 | $48.58 | $80.09 |
| March 1997 | $45.72 | $75.38 |
| February 1997 | $47.83 | $79.16 |
| January 1997 | $47.37 | $78.41 |
| December 1996 | $44.62 | $73.84 |
| November 1996 | $45.68 | $76.02 |
| October 1996 | $42.57 | $70.84 |
| September 1996 | $41.24 | $68.62 |
| August 1996 | $39.06 | $65.33 |
| July 1996 | $38.32 | $64.09 |
| June 1996 | $40.12 | $67.11 |
| May 1996 | $39.77 | $66.88 |
| April 1996 | $38.89 | $65.39 |
| March 1996 | $38.47 | $64.69 |
| February 1996 | $37.82 | $63.88 |
| January 1996 | $37.70 | $63.67 |
| December 1995 | $36.40 | $61.48 |
| November 1995 | $35.84 | $60.91 |
| October 1995 | $34.32 | $58.31 |
| September 1995 | $34.42 | $58.48 |
| August 1995 | $33.02 | $56.41 |
| July 1995 | $32.87 | $56.16 |
| June 1995 | $31.85 | $54.41 |
| May 1995 | $31.22 | $53.64 |
| April 1995 | $30.03 | $51.59 |
| March 1995 | $29.16 | $50.11 |
| February 1995 | $28.37 | $49.02 |
| January 1995 | $27.26 | $47.09 |
| December 1994 | $26.37 | $45.56 |
| November 1994 | $26.18 | $45.59 |
| October 1994 | $27.27 | $47.48 |
| September 1994 | $26.51 | $46.17 |
| August 1994 | $27.20 | $47.66 |
| July 1994 | $26.20 | $45.91 |
| June 1994 | $25.38 | $44.47 |
| May 1994 | $25.98 | $45.81 |
| April 1994 | $25.57 | $45.09 |
| March 1994 | $25.29 | $44.59 |
| February 1994 | $26.39 | $46.81 |
| January 1994 | $27.18 | $48.22 |
| December 1993 | $26.27 | $46.59 |
| November 1993 | $25.97 | $46.34 |
| October 1993 | $26.25 | $46.84 |
| September 1993 | $25.74 | $45.94 |
| August 1993 | $25.93 | $46.56 |
| July 1993 | $24.97 | $44.84 |
| June 1993 | $25.09 | $45.06 |
| May 1993 | $25 | $45.22 |
| April 1993 | $24.34 | $44.03 |
| March 1993 | $24.98 | $45.19 |
| February 1993 | $24.44 | $44.41 |
| January 1993 | $24.18 | $43.94 |
SPY
Price: $747.62
52 week price:
Dividend Yield: 1.00%
5-year range yield:
Forward Dividend Yield: 1.02%
Payout Ratio: 35.18%
Dividend Per Share: 7.61 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: 783.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 6.08%
DGR5: 4.67%
DGR10: 5.97%
DGR20: 6.97%