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 |
|---|---|---|
| August 2026 | $765.62 | $765.62 |
| July 2026 | $747.03 | $747.03 |
| June 2026 | $746.77 | $746.77 |
| May 2026 | $754.54 | $756.48 |
| April 2026 | $716.81 | $718.66 |
| March 2026 | $648.67 | $650.34 |
| February 2026 | $682.36 | $685.99 |
| January 2026 | $688.31 | $691.97 |
| December 2025 | $678.32 | $681.92 |
| November 2025 | $677.78 | $683.39 |
| October 2025 | $676.46 | $682.06 |
| September 2025 | $660.71 | $666.18 |
| August 2025 | $637.98 | $645.05 |
| July 2025 | $625.15 | $632.08 |
| June 2025 | $611.08 | $617.85 |
| May 2025 | $581.20 | $589.39 |
| April 2025 | $546.84 | $554.54 |
| March 2025 | $551.62 | $559.39 |
| February 2025 | $584.17 | $594.18 |
| January 2025 | $591.68 | $601.82 |
| December 2024 | $576.21 | $586.08 |
| November 2024 | $590.41 | $602.55 |
| October 2024 | $557.19 | $568.64 |
| September 2024 | $562.20 | $573.76 |
| August 2024 | $550.64 | $563.68 |
| July 2024 | $538.06 | $550.81 |
| June 2024 | $531.63 | $544.22 |
| May 2024 | $513.51 | $527.37 |
| April 2024 | $488.79 | $501.98 |
| March 2024 | $509.32 | $523.07 |
| February 2024 | $493.20 | $508.08 |
| January 2024 | $468.73 | $482.88 |
| December 2023 | $461.38 | $475.31 |
| November 2023 | $441.24 | $456.40 |
| October 2023 | $404.31 | $418.20 |
| September 2023 | $413.28 | $427.48 |
| August 2023 | $433.86 | $450.35 |
| July 2023 | $441.03 | $457.79 |
| June 2023 | $427.05 | $443.28 |
| May 2023 | $401.06 | $417.85 |
| April 2023 | $399.22 | $415.93 |
| March 2023 | $392.94 | $409.39 |
| February 2023 | $378.89 | $396.26 |
| January 2023 | $388.66 | $406.48 |
| December 2022 | $365.67 | $382.43 |
| November 2022 | $388.03 | $407.68 |
| October 2022 | $367.59 | $386.21 |
| September 2022 | $339.96 | $357.18 |
| August 2022 | $374.59 | $395.18 |
| July 2022 | $390.53 | $411.99 |
| June 2022 | $357.60 | $377.25 |
| May 2022 | $389.73 | $412.93 |
| April 2022 | $388.86 | $412 |
| March 2022 | $426.27 | $451.64 |
| February 2022 | $410.83 | $436.63 |
| January 2022 | $423.32 | $449.91 |
| December 2021 | $446.89 | $474.96 |
| November 2021 | $427.13 | $455.56 |
| October 2021 | $430.59 | $459.25 |
| September 2021 | $402.36 | $429.14 |
| August 2021 | $422.03 | $451.56 |
| July 2021 | $409.83 | $438.51 |
| June 2021 | $400.07 | $428.06 |
| May 2021 | $391.29 | $420.04 |
| April 2021 | $388.74 | $417.30 |
| March 2021 | $369.20 | $396.33 |
| February 2021 | $353.17 | $380.36 |
| January 2021 | $343.62 | $370.07 |
| December 2020 | $347.16 | $373.88 |
| November 2020 | $334.75 | $362.06 |
| October 2020 | $301.91 | $326.54 |
| September 2020 | $309.63 | $334.89 |
| August 2020 | $321.68 | $349.31 |
| July 2020 | $300.69 | $326.52 |
| June 2020 | $283.97 | $308.36 |
| May 2020 | $279.02 | $304.32 |
| April 2020 | $266.33 | $290.48 |
| March 2020 | $236.32 | $257.75 |
| February 2020 | $270.04 | $296.26 |
| January 2020 | $293.26 | $321.73 |
| December 2019 | $293.38 | $321.86 |
| November 2019 | $285.09 | $314.31 |
| October 2019 | $275.13 | $303.33 |
| September 2019 | $269.18 | $296.77 |
| August 2019 | $264.04 | $292.45 |
| July 2019 | $268.54 | $297.43 |
| June 2019 | $264.54 | $293 |
| May 2019 | $247.33 | $275.27 |
| April 2019 | $264.18 | $294.02 |
| March 2019 | $253.81 | $282.48 |
| February 2019 | $249.30 | $278.68 |
| January 2019 | $241.47 | $269.93 |
| December 2018 | $223.57 | $249.92 |
| November 2018 | $245.15 | $275.65 |
| October 2018 | $240.69 | $270.63 |
| September 2018 | $258.56 | $290.72 |
| August 2018 | $257.03 | $290.31 |
| July 2018 | $249.08 | $281.33 |
| June 2018 | $240.18 | $271.28 |
| May 2018 | $238.81 | $270.94 |
| April 2018 | $233.14 | $264.51 |
| March 2018 | $231.94 | $263.15 |
| February 2018 | $238.48 | $271.65 |
| January 2018 | $247.48 | $281.90 |
| December 2017 | $234.27 | $266.86 |
| November 2017 | $231.46 | $265.01 |
| October 2017 | $224.60 | $257.15 |
| September 2017 | $219.43 | $251.23 |
| August 2017 | $215.10 | $247.49 |
| July 2017 | $214.47 | $246.77 |
| June 2017 | $210.15 | $241.80 |
| May 2017 | $208.82 | $241.44 |
| April 2017 | $205.91 | $238.08 |
| March 2017 | $203.89 | $235.74 |
| February 2017 | $203.64 | $236.47 |
| January 2017 | $195.94 | $227.53 |
| December 2016 | $192.49 | $223.53 |
| November 2016 | $188.67 | $220.38 |
| October 2016 | $181.96 | $212.55 |
| September 2016 | $185.17 | $216.30 |
| August 2016 | $185.16 | $217.38 |
| July 2016 | $184.94 | $217.12 |
| June 2016 | $178.43 | $209.48 |
| May 2016 | $177.82 | $209.84 |
| April 2016 | $174.84 | $206.33 |
| March 2016 | $174.16 | $205.52 |
| February 2016 | $163.18 | $193.56 |
| January 2016 | $163.31 | $193.72 |
| December 2015 | $171.87 | $203.87 |
| November 2015 | $174.89 | $208.69 |
| October 2015 | $174.26 | $207.93 |
| September 2015 | $160.60 | $191.63 |
| August 2015 | $164.80 | $197.67 |
| July 2015 | $175.50 | $210.50 |
| June 2015 | $171.62 | $205.85 |
| May 2015 | $175.18 | $211.14 |
| April 2015 | $172.96 | $208.46 |
| March 2015 | $171.27 | $206.43 |
| February 2015 | $174 | $210.66 |
| January 2015 | $164.74 | $199.45 |
| December 2014 | $169.78 | $205.54 |
| November 2014 | $170.21 | $207.20 |
| October 2014 | $165.66 | $201.66 |
| September 2014 | $161.84 | $197.02 |
| August 2014 | $164.11 | $200.71 |
| July 2014 | $157.88 | $193.09 |
| June 2014 | $160.03 | $195.72 |
| May 2014 | $156.79 | $192.68 |
| April 2014 | $153.24 | $188.31 |
| March 2014 | $152.18 | $187.01 |
| February 2014 | $150.93 | $186.29 |
| January 2014 | $144.36 | $178.18 |
| December 2013 | $149.63 | $184.69 |
| November 2013 | $145.85 | $181 |
| October 2013 | $141.65 | $175.79 |
| September 2013 | $135.38 | $168.01 |
| August 2013 | $131.23 | $163.65 |
| July 2013 | $135.29 | $168.71 |
| June 2013 | $128.64 | $160.42 |
| May 2013 | $130.38 | $163.45 |
| April 2013 | $127.37 | $159.68 |
| March 2013 | $124.97 | $156.67 |
| February 2013 | $120.40 | $151.61 |
| January 2013 | $118.88 | $149.70 |
| December 2012 | $113.09 | $142.41 |
| November 2012 | $112.09 | $142.15 |
| October 2012 | $111.46 | $141.35 |
| September 2012 | $113.53 | $143.97 |
| August 2012 | $110.72 | $141.16 |
| July 2012 | $108.01 | $137.71 |
| June 2012 | $106.75 | $136.10 |
| May 2012 | $102.59 | $131.47 |
| April 2012 | $109.14 | $139.87 |
| March 2012 | $109.88 | $140.81 |
| February 2012 | $106.45 | $137.02 |
| January 2012 | $102.02 | $131.32 |
| December 2011 | $97.50 | $125.50 |
| November 2011 | $96.49 | $124.99 |
| October 2011 | $96.89 | $125.50 |
| September 2011 | $87.35 | $113.15 |
| August 2011 | $93.87 | $122.22 |
| July 2011 | $99.33 | $129.33 |
| June 2011 | $101.36 | $131.97 |
| May 2011 | $103.10 | $134.90 |
| April 2011 | $104.27 | $136.43 |
| March 2011 | $101.33 | $132.59 |
| February 2011 | $101.32 | $133.15 |
| January 2011 | $97.92 | $128.68 |
| December 2010 | $95.69 | $125.75 |
| November 2010 | $89.69 | $118.49 |
| October 2010 | $89.69 | $118.49 |
| September 2010 | $86.39 | $114.13 |
| August 2010 | $79.29 | $105.31 |
| July 2010 | $83.02 | $110.27 |
| June 2010 | $77.72 | $103.22 |
| May 2010 | $81.96 | $109.37 |
| April 2010 | $89.03 | $118.81 |
| March 2010 | $87.68 | $117 |
| February 2010 | $82.64 | $110.74 |
| January 2010 | $80.14 | $107.39 |
| December 2009 | $83.17 | $111.44 |
| November 2009 | $81.61 | $109.94 |
| October 2009 | $76.87 | $103.56 |
| September 2009 | $78.38 | $105.59 |
| August 2009 | $75.69 | $102.46 |
| July 2009 | $73 | $98.81 |
| June 2009 | $67.93 | $91.95 |
| May 2009 | $67.97 | $92.53 |
| April 2009 | $64.22 | $87.42 |
| March 2009 | $58.42 | $79.52 |
| February 2009 | $53.92 | $73.93 |
| January 2009 | $60.42 | $82.83 |
| December 2008 | $65.82 | $90.24 |
| November 2008 | $65.18 | $90.09 |
| October 2008 | $70.06 | $96.83 |
| September 2008 | $83.92 | $115.99 |
| August 2008 | $92.64 | $128.79 |
| July 2008 | $91.24 | $126.83 |
| June 2008 | $92.06 | $127.98 |
| May 2008 | $100.46 | $140.35 |
| April 2008 | $98.96 | $138.26 |
| March 2008 | $94.46 | $131.97 |
| February 2008 | $95.31 | $133.82 |
| January 2008 | $97.84 | $137.37 |
| December 2007 | $104.14 | $146.21 |
| November 2007 | $105.32 | $148.66 |
| October 2007 | $109.57 | $154.65 |
| September 2007 | $108.10 | $152.58 |
| August 2007 | $104.07 | $147.59 |
| July 2007 | $102.75 | $145.72 |
| June 2007 | $106.07 | $150.43 |
| May 2007 | $107.65 | $153.32 |
| April 2007 | $104.12 | $148.29 |
| March 2007 | $99.70 | $142 |
| February 2007 | $98.56 | $140.93 |
| January 2007 | $100.53 | $143.75 |
| December 2006 | $99.04 | $141.62 |
| November 2006 | $97.73 | $140.53 |
| October 2006 | $95.83 | $137.79 |
| September 2006 | $92.90 | $133.58 |
| August 2006 | $90.46 | $130.64 |
| July 2006 | $88.52 | $127.85 |
| June 2006 | $88.13 | $127.28 |
| May 2006 | $87.90 | $127.51 |
| April 2006 | $90.63 | $131.47 |
| March 2006 | $89.50 | $129.83 |
| February 2006 | $88.05 | $128.23 |
| January 2006 | $87.55 | $127.50 |
| December 2005 | $85.49 | $124.51 |
| November 2005 | $85.66 | $125.41 |
| October 2005 | $82.05 | $120.13 |
| September 2005 | $84.04 | $123.04 |
| August 2005 | $83.37 | $122.58 |
| July 2005 | $84.16 | $123.74 |
| June 2005 | $81.06 | $119.18 |
| May 2005 | $80.94 | $119.48 |
| April 2005 | $78.41 | $115.75 |
| March 2005 | $79.90 | $117.96 |
| February 2005 | $81.39 | $120.63 |
| January 2005 | $79.73 | $118.16 |
| December 2004 | $81.56 | $120.87 |
| November 2004 | $79.17 | $117.89 |
| October 2004 | $75.80 | $113.20 |
| September 2004 | $74.83 | $111.76 |
| August 2004 | $74.09 | $111.11 |
| July 2004 | $73.91 | $110.84 |
| June 2004 | $76.37 | $114.53 |
| May 2004 | $74.98 | $112.86 |
| April 2004 | $73.72 | $110.96 |
| March 2004 | $75.14 | $113.10 |
| February 2004 | $76.15 | $115.02 |
| January 2004 | $75.13 | $113.48 |
| December 2003 | $73.68 | $111.28 |
| November 2003 | $70.15 | $106.45 |
| October 2003 | $69.39 | $105.30 |
| September 2003 | $65.86 | $99.95 |
| August 2003 | $66.59 | $101.44 |
| July 2003 | $65.24 | $99.39 |
| June 2003 | $64.09 | $97.63 |
| May 2003 | $63.41 | $96.95 |
| April 2003 | $60.12 | $91.91 |
| March 2003 | $55.43 | $84.74 |
| February 2003 | $55.31 | $84.90 |
| January 2003 | $56.06 | $86.06 |
| December 2002 | $57.48 | $88.23 |
| November 2002 | $60.92 | $93.98 |
| October 2002 | $57.38 | $88.52 |
| September 2002 | $53.02 | $81.79 |
| August 2002 | $59.23 | $91.78 |
| July 2002 | $58.83 | $91.16 |
| June 2002 | $63.86 | $98.96 |
| May 2002 | $68.95 | $107.22 |
| April 2002 | $69.37 | $107.86 |
| March 2002 | $73.65 | $114.52 |
| February 2002 | $71.28 | $111.15 |
| January 2002 | $72.58 | $113.18 |
| December 2001 | $73.30 | $114.30 |
| November 2001 | $72.89 | $114.05 |
| October 2001 | $67.61 | $105.80 |
| September 2001 | $66.74 | $104.44 |
| August 2001 | $72.68 | $114.15 |
| July 2001 | $77.26 | $121.35 |
| June 2001 | $78.06 | $122.60 |
| May 2001 | $79.96 | $125.95 |
| April 2001 | $80.41 | $126.66 |
| March 2001 | $74.08 | $116.69 |
| February 2001 | $78.48 | $123.95 |
| January 2001 | $86.76 | $137.02 |
| December 2000 | $83.06 | $131.19 |
| November 2000 | $83.50 | $132.28 |
| October 2000 | $90.24 | $142.95 |
| September 2000 | $90.66 | $143.62 |
| August 2000 | $95.92 | $152.34 |
| July 2000 | $90.04 | $143 |
| June 2000 | $91.48 | $145.28 |
| May 2000 | $89.71 | $142.81 |
| April 2000 | $91.14 | $145.09 |
| March 2000 | $94.46 | $150.38 |
| February 2000 | $86.12 | $137.44 |
| January 2000 | $87.45 | $139.56 |
| December 1999 | $92.03 | $146.88 |
| November 1999 | $87.06 | $139.28 |
| October 1999 | $85.63 | $137 |
| September 1999 | $80.48 | $128.75 |
| August 1999 | $82.31 | $132.06 |
| July 1999 | $82.74 | $132.75 |
| June 1999 | $85.39 | $137 |
| May 1999 | $80.91 | $130.20 |
| April 1999 | $82.80 | $133.25 |
| March 1999 | $79.78 | $128.38 |
| February 1999 | $76.60 | $123.56 |
| January 1999 | $79.14 | $127.66 |
| December 1998 | $76.44 | $123.31 |
| November 1998 | $71.75 | $116.12 |
| October 1998 | $67.96 | $110 |
| September 1998 | $62.87 | $101.75 |
| August 1998 | $59.11 | $96 |
| July 1998 | $68.82 | $111.78 |
| June 1998 | $69.77 | $113.31 |
| May 1998 | $66.92 | $109.03 |
| April 1998 | $68.34 | $111.34 |
| March 1998 | $67.47 | $109.94 |
| February 1998 | $64.33 | $105.12 |
| January 1998 | $60.16 | $98.31 |
| December 1997 | $59.40 | $97.06 |
| November 1997 | $58.29 | $95.62 |
| October 1997 | $56.12 | $92.06 |
| September 1997 | $57.53 | $94.38 |
| August 1997 | $54.89 | $90.38 |
| July 1997 | $57.89 | $95.31 |
| June 1997 | $53.63 | $88.31 |
| May 1997 | $51.52 | $85.16 |
| April 1997 | $48.45 | $80.09 |
| March 1997 | $45.60 | $75.38 |
| February 1997 | $47.70 | $79.16 |
| January 1997 | $47.25 | $78.41 |
| December 1996 | $44.50 | $73.84 |
| November 1996 | $45.56 | $76.02 |
| October 1996 | $42.46 | $70.84 |
| September 1996 | $41.13 | $68.62 |
| August 1996 | $38.96 | $65.33 |
| July 1996 | $38.22 | $64.09 |
| June 1996 | $40.02 | $67.11 |
| May 1996 | $39.67 | $66.88 |
| April 1996 | $38.79 | $65.39 |
| March 1996 | $38.37 | $64.69 |
| February 1996 | $37.72 | $63.88 |
| January 1996 | $37.60 | $63.67 |
| December 1995 | $36.31 | $61.48 |
| November 1995 | $35.75 | $60.91 |
| October 1995 | $34.23 | $58.31 |
| September 1995 | $34.33 | $58.48 |
| August 1995 | $32.94 | $56.41 |
| July 1995 | $32.79 | $56.16 |
| June 1995 | $31.77 | $54.41 |
| May 1995 | $31.14 | $53.64 |
| April 1995 | $29.95 | $51.59 |
| March 1995 | $29.09 | $50.11 |
| February 1995 | $28.30 | $49.02 |
| January 1995 | $27.19 | $47.09 |
| December 1994 | $26.30 | $45.56 |
| November 1994 | $26.12 | $45.59 |
| October 1994 | $27.20 | $47.48 |
| September 1994 | $26.45 | $46.17 |
| August 1994 | $27.13 | $47.66 |
| July 1994 | $26.14 | $45.91 |
| June 1994 | $25.32 | $44.47 |
| May 1994 | $25.91 | $45.81 |
| April 1994 | $25.50 | $45.09 |
| March 1994 | $25.22 | $44.59 |
| February 1994 | $26.32 | $46.81 |
| January 1994 | $27.11 | $48.22 |
| December 1993 | $26.20 | $46.59 |
| November 1993 | $25.90 | $46.34 |
| October 1993 | $26.18 | $46.84 |
| September 1993 | $25.67 | $45.94 |
| August 1993 | $25.86 | $46.56 |
| July 1993 | $24.91 | $44.84 |
| June 1993 | $25.03 | $45.06 |
| May 1993 | $24.94 | $45.22 |
| April 1993 | $24.28 | $44.03 |
| March 1993 | $24.92 | $45.19 |
| February 1993 | $24.37 | $44.41 |
| January 1993 | $24.12 | $43.94 |
SPY
Price: $765.62
52 week price:
Dividend Yield: 0.97%
5-year range yield:
Forward Dividend Yield: 0.99%
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: 823.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 6.08%
DGR5: 4.67%
DGR10: 5.97%
DGR20: 6.97%