SPDR S&P 500 - Price History
Monthly price history for SPY (SPDR S&P 500)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $505.01 | $505.01 |
| April 2024 | $501.98 | $501.98 |
| March 2024 | $523.07 | $523.07 |
| February 2024 | $506.51 | $508.08 |
| January 2024 | $481.38 | $482.88 |
| December 2023 | $473.84 | $475.31 |
| November 2023 | $453.15 | $456.40 |
| October 2023 | $415.22 | $418.20 |
| September 2023 | $424.44 | $427.48 |
| August 2023 | $445.57 | $450.35 |
| July 2023 | $452.93 | $457.79 |
| June 2023 | $438.58 | $443.28 |
| May 2023 | $411.88 | $417.85 |
| April 2023 | $409.99 | $415.93 |
| March 2023 | $403.55 | $409.39 |
| February 2023 | $389.12 | $396.26 |
| January 2023 | $399.15 | $406.48 |
| December 2022 | $375.54 | $382.43 |
| November 2022 | $398.50 | $407.68 |
| October 2022 | $377.52 | $386.21 |
| September 2022 | $349.14 | $357.18 |
| August 2022 | $384.70 | $395.18 |
| July 2022 | $401.07 | $411.99 |
| June 2022 | $367.25 | $377.25 |
| May 2022 | $400.25 | $412.93 |
| April 2022 | $399.35 | $412 |
| March 2022 | $437.78 | $451.64 |
| February 2022 | $421.92 | $436.63 |
| January 2022 | $434.75 | $449.91 |
| December 2021 | $458.95 | $474.96 |
| November 2021 | $438.66 | $455.56 |
| October 2021 | $442.22 | $459.25 |
| September 2021 | $413.22 | $429.14 |
| August 2021 | $433.42 | $451.56 |
| July 2021 | $420.90 | $438.51 |
| June 2021 | $410.87 | $428.06 |
| May 2021 | $401.85 | $420.04 |
| April 2021 | $399.23 | $417.30 |
| March 2021 | $379.17 | $396.33 |
| February 2021 | $362.70 | $380.36 |
| January 2021 | $352.89 | $370.07 |
| December 2020 | $356.52 | $373.88 |
| November 2020 | $343.79 | $362.06 |
| October 2020 | $310.06 | $326.54 |
| September 2020 | $317.99 | $334.89 |
| August 2020 | $330.36 | $349.31 |
| July 2020 | $308.80 | $326.52 |
| June 2020 | $291.63 | $308.36 |
| May 2020 | $286.55 | $304.32 |
| April 2020 | $273.52 | $290.48 |
| March 2020 | $242.70 | $257.75 |
| February 2020 | $277.33 | $296.26 |
| January 2020 | $301.17 | $321.73 |
| December 2019 | $301.29 | $321.86 |
| November 2019 | $292.79 | $314.31 |
| October 2019 | $282.56 | $303.33 |
| September 2019 | $276.45 | $296.77 |
| August 2019 | $271.17 | $292.45 |
| July 2019 | $275.79 | $297.43 |
| June 2019 | $271.68 | $293 |
| May 2019 | $254.01 | $275.27 |
| April 2019 | $271.31 | $294.02 |
| March 2019 | $260.66 | $282.48 |
| February 2019 | $256.02 | $278.68 |
| January 2019 | $247.99 | $269.93 |
| December 2018 | $229.60 | $249.92 |
| November 2018 | $251.77 | $275.65 |
| October 2018 | $247.18 | $270.63 |
| September 2018 | $265.54 | $290.72 |
| August 2018 | $263.97 | $290.31 |
| July 2018 | $255.80 | $281.33 |
| June 2018 | $246.66 | $271.28 |
| May 2018 | $245.25 | $270.94 |
| April 2018 | $239.43 | $264.51 |
| March 2018 | $238.20 | $263.15 |
| February 2018 | $244.92 | $271.65 |
| January 2018 | $254.16 | $281.90 |
| December 2017 | $240.60 | $266.86 |
| November 2017 | $237.71 | $265.01 |
| October 2017 | $230.66 | $257.15 |
| September 2017 | $225.35 | $251.23 |
| August 2017 | $220.90 | $247.49 |
| July 2017 | $220.26 | $246.77 |
| June 2017 | $215.82 | $241.80 |
| May 2017 | $214.46 | $241.44 |
| April 2017 | $211.47 | $238.08 |
| March 2017 | $209.39 | $235.74 |
| February 2017 | $209.13 | $236.47 |
| January 2017 | $201.22 | $227.53 |
| December 2016 | $197.69 | $223.53 |
| November 2016 | $193.76 | $220.38 |
| October 2016 | $186.88 | $212.55 |
| September 2016 | $190.17 | $216.30 |
| August 2016 | $190.16 | $217.38 |
| July 2016 | $189.93 | $217.12 |
| June 2016 | $183.25 | $209.48 |
| May 2016 | $182.62 | $209.84 |
| April 2016 | $179.56 | $206.33 |
| March 2016 | $178.86 | $205.52 |
| February 2016 | $167.58 | $193.56 |
| January 2016 | $167.72 | $193.72 |
| December 2015 | $176.51 | $203.87 |
| November 2015 | $179.61 | $208.69 |
| October 2015 | $178.96 | $207.93 |
| September 2015 | $164.93 | $191.63 |
| August 2015 | $169.25 | $197.67 |
| July 2015 | $180.24 | $210.50 |
| June 2015 | $176.25 | $205.85 |
| May 2015 | $179.91 | $211.14 |
| April 2015 | $177.62 | $208.46 |
| March 2015 | $175.89 | $206.43 |
| February 2015 | $178.70 | $210.66 |
| January 2015 | $169.19 | $199.45 |
| December 2014 | $174.36 | $205.54 |
| November 2014 | $174.80 | $207.20 |
| October 2014 | $170.13 | $201.66 |
| September 2014 | $166.21 | $197.02 |
| August 2014 | $168.54 | $200.71 |
| July 2014 | $162.14 | $193.09 |
| June 2014 | $164.35 | $195.72 |
| May 2014 | $161.02 | $192.68 |
| April 2014 | $157.37 | $188.31 |
| March 2014 | $156.28 | $187.01 |
| February 2014 | $155 | $186.29 |
| January 2014 | $148.25 | $178.18 |
| December 2013 | $153.67 | $184.69 |
| November 2013 | $149.78 | $181 |
| October 2013 | $145.47 | $175.79 |
| September 2013 | $139.04 | $168.01 |
| August 2013 | $134.77 | $163.65 |
| July 2013 | $138.94 | $168.71 |
| June 2013 | $132.11 | $160.42 |
| May 2013 | $133.89 | $163.44 |
| April 2013 | $130.81 | $159.68 |
| March 2013 | $128.34 | $156.67 |
| February 2013 | $123.65 | $151.61 |
| January 2013 | $122.09 | $149.70 |
| December 2012 | $116.14 | $142.41 |
| November 2012 | $115.12 | $142.16 |
| October 2012 | $114.47 | $141.35 |
| September 2012 | $116.59 | $143.97 |
| August 2012 | $113.71 | $141.16 |
| July 2012 | $110.93 | $137.71 |
| June 2012 | $109.64 | $136.10 |
| May 2012 | $105.36 | $131.47 |
| April 2012 | $112.09 | $139.87 |
| March 2012 | $112.84 | $140.81 |
| February 2012 | $109.32 | $137.02 |
| January 2012 | $104.78 | $131.32 |
| December 2011 | $100.13 | $125.50 |
| November 2011 | $99.10 | $124.99 |
| October 2011 | $99.50 | $125.50 |
| September 2011 | $89.71 | $113.15 |
| August 2011 | $96.40 | $122.22 |
| July 2011 | $102.01 | $129.33 |
| June 2011 | $104.09 | $131.97 |
| May 2011 | $105.88 | $134.90 |
| April 2011 | $107.08 | $136.43 |
| March 2011 | $104.07 | $132.59 |
| February 2011 | $104.05 | $133.15 |
| January 2011 | $100.56 | $128.68 |
| December 2010 | $98.27 | $125.75 |
| November 2010 | $92.12 | $118.49 |
| October 2010 | $92.11 | $118.49 |
| September 2010 | $88.72 | $114.13 |
| August 2010 | $81.43 | $105.31 |
| July 2010 | $85.27 | $110.27 |
| June 2010 | $79.82 | $103.22 |
| May 2010 | $84.17 | $109.37 |
| April 2010 | $91.44 | $118.81 |
| March 2010 | $90.04 | $117 |
| February 2010 | $84.87 | $110.74 |
| January 2010 | $82.31 | $107.39 |
| December 2009 | $85.41 | $111.44 |
| November 2009 | $83.81 | $109.94 |
| October 2009 | $78.95 | $103.56 |
| September 2009 | $80.49 | $105.59 |
| August 2009 | $77.74 | $102.46 |
| July 2009 | $74.97 | $98.81 |
| June 2009 | $69.76 | $91.95 |
| May 2009 | $69.81 | $92.53 |
| April 2009 | $65.95 | $87.42 |
| March 2009 | $59.99 | $79.52 |
| February 2009 | $55.38 | $73.93 |
| January 2009 | $62.05 | $82.83 |
| December 2008 | $67.60 | $90.24 |
| November 2008 | $66.94 | $90.09 |
| October 2008 | $71.95 | $96.83 |
| September 2008 | $86.18 | $115.99 |
| August 2008 | $95.15 | $128.79 |
| July 2008 | $93.70 | $126.83 |
| June 2008 | $94.55 | $127.98 |
| May 2008 | $103.17 | $140.35 |
| April 2008 | $101.63 | $138.26 |
| March 2008 | $97.01 | $131.97 |
| February 2008 | $97.88 | $133.82 |
| January 2008 | $100.48 | $137.37 |
| December 2007 | $106.95 | $146.21 |
| November 2007 | $108.16 | $148.66 |
| October 2007 | $112.52 | $154.65 |
| September 2007 | $111.02 | $152.58 |
| August 2007 | $106.88 | $147.59 |
| July 2007 | $105.53 | $145.72 |
| June 2007 | $108.94 | $150.43 |
| May 2007 | $110.55 | $153.32 |
| April 2007 | $106.93 | $148.29 |
| March 2007 | $102.39 | $142 |
| February 2007 | $101.22 | $140.93 |
| January 2007 | $103.24 | $143.75 |
| December 2006 | $101.71 | $141.62 |
| November 2006 | $100.37 | $140.53 |
| October 2006 | $98.42 | $137.79 |
| September 2006 | $95.41 | $133.58 |
| August 2006 | $92.90 | $130.64 |
| July 2006 | $90.92 | $127.85 |
| June 2006 | $90.47 | $127.23 |
| May 2006 | $90.27 | $127.51 |
| April 2006 | $93.08 | $131.47 |
| March 2006 | $91.92 | $129.83 |
| February 2006 | $90.42 | $128.23 |
| January 2006 | $89.91 | $127.50 |
| December 2005 | $87.80 | $124.51 |
| November 2005 | $87.97 | $125.41 |
| October 2005 | $84.26 | $120.13 |
| September 2005 | $86.31 | $123.04 |
| August 2005 | $85.62 | $122.58 |
| July 2005 | $86.43 | $123.74 |
| June 2005 | $83.24 | $119.18 |
| May 2005 | $83.12 | $119.48 |
| April 2005 | $80.52 | $115.75 |
| March 2005 | $82.06 | $117.96 |
| February 2005 | $83.59 | $120.63 |
| January 2005 | $81.88 | $118.16 |
| December 2004 | $83.76 | $120.87 |
| November 2004 | $81.31 | $117.89 |
| October 2004 | $77.84 | $113.20 |
| September 2004 | $76.85 | $111.76 |
| August 2004 | $76.09 | $111.11 |
| July 2004 | $75.90 | $110.84 |
| June 2004 | $78.43 | $114.53 |
| May 2004 | $77.01 | $112.86 |
| April 2004 | $75.71 | $110.96 |
| March 2004 | $77.17 | $113.10 |
| February 2004 | $78.21 | $115.02 |
| January 2004 | $77.16 | $113.48 |
| December 2003 | $75.67 | $111.28 |
| November 2003 | $72.04 | $106.45 |
| October 2003 | $71.26 | $105.30 |
| September 2003 | $67.64 | $99.95 |
| August 2003 | $68.39 | $101.44 |
| July 2003 | $67.01 | $99.39 |
| June 2003 | $65.82 | $97.63 |
| May 2003 | $65.13 | $96.95 |
| April 2003 | $61.74 | $91.91 |
| March 2003 | $56.93 | $84.74 |
| February 2003 | $56.80 | $84.90 |
| January 2003 | $57.58 | $86.06 |
| December 2002 | $59.03 | $88.23 |
| November 2002 | $62.57 | $93.98 |
| October 2002 | $58.94 | $88.52 |
| September 2002 | $54.46 | $81.79 |
| August 2002 | $60.84 | $91.78 |
| July 2002 | $60.43 | $91.16 |
| June 2002 | $65.60 | $98.96 |
| May 2002 | $70.82 | $107.22 |
| April 2002 | $71.25 | $107.86 |
| March 2002 | $75.65 | $114.52 |
| February 2002 | $73.21 | $111.15 |
| January 2002 | $74.55 | $113.18 |
| December 2001 | $75.28 | $114.30 |
| November 2001 | $74.86 | $114.05 |
| October 2001 | $69.45 | $105.80 |
| September 2001 | $68.56 | $104.44 |
| August 2001 | $74.65 | $114.15 |
| July 2001 | $79.36 | $121.35 |
| June 2001 | $80.18 | $122.60 |
| May 2001 | $82.13 | $125.95 |
| April 2001 | $81.46 | $124.91 |
| March 2001 | $76.10 | $116.69 |
| February 2001 | $80.61 | $123.95 |
| January 2001 | $89.11 | $137.02 |
| December 2000 | $85.32 | $131.19 |
| November 2000 | $85.77 | $132.28 |
| October 2000 | $92.69 | $142.95 |
| September 2000 | $93.12 | $143.62 |
| August 2000 | $98.53 | $152.34 |
| July 2000 | $92.42 | $142.91 |
| June 2000 | $93.96 | $145.28 |
| May 2000 | $92.15 | $142.81 |
| April 2000 | $93.62 | $145.09 |
| March 2000 | $97.03 | $150.38 |
| February 2000 | $88.46 | $137.44 |
| January 2000 | $89.86 | $139.62 |
| December 1999 | $94.53 | $146.88 |
| November 1999 | $89.49 | $139.39 |
| October 1999 | $87.96 | $137 |
| September 1999 | $82.66 | $128.75 |
| August 1999 | $84.55 | $132.06 |
| July 1999 | $84.99 | $132.75 |
| June 1999 | $87.71 | $137 |
| May 1999 | $83.11 | $130.20 |
| April 1999 | $85.05 | $133.25 |
| March 1999 | $81.94 | $128.38 |
| February 1999 | $78.68 | $123.56 |
| January 1999 | $81.29 | $127.66 |
| December 1998 | $78.52 | $123.31 |
| November 1998 | $73.70 | $116.12 |
| October 1998 | $69.81 | $110 |
| September 1998 | $64.58 | $101.75 |
| August 1998 | $60.71 | $96 |
| July 1998 | $70.69 | $111.78 |
| June 1998 | $71.66 | $113.31 |
| May 1998 | $68.73 | $109.03 |
| April 1998 | $70.19 | $111.34 |
| March 1998 | $69.31 | $109.94 |
| February 1998 | $66.08 | $105.12 |
| January 1998 | $61.80 | $98.31 |
| December 1997 | $61.01 | $97.06 |
| November 1997 | $59.87 | $95.62 |
| October 1997 | $57.64 | $92.06 |
| September 1997 | $59.09 | $94.38 |
| August 1997 | $56.38 | $90.38 |
| July 1997 | $59.46 | $95.31 |
| June 1997 | $55.09 | $88.31 |
| May 1997 | $52.92 | $85.16 |
| April 1997 | $49.77 | $80.09 |
| March 1997 | $46.76 | $75.25 |
| February 1997 | $49 | $79.16 |
| January 1997 | $48.54 | $78.41 |
| December 1996 | $45.71 | $73.84 |
| November 1996 | $46.83 | $76.02 |
| October 1996 | $43.64 | $70.84 |
| September 1996 | $42.27 | $68.62 |
| August 1996 | $40.04 | $65.33 |
| July 1996 | $39.28 | $64.09 |
| June 1996 | $41.13 | $67.11 |
| May 1996 | $40.77 | $66.88 |
| April 1996 | $39.86 | $65.39 |
| March 1996 | $39.44 | $64.69 |
| February 1996 | $38.77 | $63.88 |
| January 1996 | $38.64 | $63.67 |
| December 1995 | $37.32 | $61.48 |
| November 1995 | $36.74 | $60.91 |
| October 1995 | $35.17 | $58.31 |
| September 1995 | $35.28 | $58.48 |
| August 1995 | $33.84 | $56.41 |
| July 1995 | $33.69 | $56.16 |
| June 1995 | $32.64 | $54.41 |
| May 1995 | $32 | $53.64 |
| April 1995 | $30.78 | $51.59 |
| March 1995 | $29.89 | $50.11 |
| February 1995 | $29.08 | $49.02 |
| January 1995 | $27.94 | $47.09 |
| December 1994 | $27.03 | $45.56 |
| November 1994 | $26.84 | $45.59 |
| October 1994 | $27.95 | $47.48 |
| September 1994 | $27.18 | $46.17 |
| August 1994 | $27.88 | $47.66 |
| July 1994 | $26.86 | $45.91 |
| June 1994 | $26.02 | $44.47 |
| May 1994 | $26.63 | $45.81 |
| April 1994 | $26.21 | $45.09 |
| March 1994 | $25.92 | $44.59 |
| February 1994 | $27.05 | $46.81 |
| January 1994 | $27.86 | $48.22 |
| December 1993 | $26.92 | $46.59 |
| November 1993 | $26.60 | $46.34 |
| October 1993 | $26.88 | $46.84 |
| September 1993 | $26.36 | $45.94 |
| August 1993 | $26.56 | $46.56 |
| July 1993 | $25.58 | $44.84 |
| June 1993 | $25.70 | $45.06 |
| May 1993 | $25.61 | $45.22 |
| April 1993 | $24.94 | $44.03 |
| March 1993 | $25.59 | $45.19 |
| February 1993 | $25.03 | $44.41 |
| January 1993 | $24.77 | $43.94 |
SPY
Price: $505.01
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.26%
Payout Ratio: 32.14%
Payout Ratio Range:
Dividend Per Share: 6.38 USD
Earnings Per Share: 19.85 USD
P/E Ratio: 25.29
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 36.3 million
Market Capitalization: 461.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 3.90%
DGR5: 5.98%
DGR10: 7.44%
DGR20: 7.92%