Historical Stock Price
ETFs Holding SPY »    Stock Splits Calendar »
Home Free Dividend Report SPY Dividend History SPY Historical Stock Prices Preferred Stock Newsletter SPY Options Chain SPY Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
SPY Historical Price Range
Date Open High Low Close Volume
05/04/2026 $720.07 $722.12 $714.99 $718.01 51.95M
05/05/2026 $721.77 $725.04 $721.49 $723.77 36.93M
05/06/2026 $728.16 $734.59 $727.82 $733.83 53.29M
05/07/2026 $735.05 $736.13 $729.75 $731.58 51.72M
05/08/2026 $734.93 $738.08 $734.57 $737.62 47.17M
About State Street SPDR S&P 500 ETF Trust
SPDR S&P 500 ETF Trust is a unit investment trust. Co. provides investors with the opportunity to purchase a security representing a proportionate undivided interest in a portfolio of securities consisting of all of the component common stocks, in the same weighting, which comprise the Standard & Poor's 500® Index.
SPY historical stock prices picture
State Street SPDR S&P 500 ETF Trust (SPY) has the following price history information. Looking back at SPY historical stock prices for the last five trading days, on May 04, 2026, SPY opened at $720.07, traded as high as $722.12 and as low as $714.99, and closed at $718.01. Trading volume was a total of 51.95M shares. On May 05, 2026, SPY opened at $721.77, traded as high as $725.04 and as low as $721.49, and closed at $723.77. Trading volume was a total of 36.93M shares. On May 06, 2026, SPY opened at $728.16, traded as high as $734.59 and as low as $727.82, and closed at $733.83. Trading volume was a total of 53.29M shares. On May 07, 2026, SPY opened at $735.05, traded as high as $736.13 and as low as $729.75, and closed at $731.58. Trading volume was a total of 51.72M shares. On May 08, 2026, SPY opened at $734.93, traded as high as $738.08 and as low as $734.57, and closed at $737.62. Trading volume was a total of 47.17M shares.

SPY Historical Stock Prices By Date:

SPY historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into State Street SPDR S&P 500 ETF Trust shares, starting with a $10,000 purchase of SPY, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 05/11/2016
End date: 05/08/2026
Start price/share: $206.50
End price/share: $737.62
Starting shares: 48.43
Ending shares: 57.04
Dividends reinvested/share: $59.51
Total return: 320.75%
Average Annual Total Return: 15.46%
Starting investment: $10,000.00
Ending investment: $42,086.66
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 05/11/2016
End date: 05/08/2026
Start price/share: $206.50
End price/share: $737.62
Dividends collected/share: $59.51
Total return: 286.02%
Average Annual Total Return: 14.47%
Starting investment: $10,000.00
Ending investment: $38,615.00
Years: 10.00
SPY Historical Closing Prices
Date Close
05/04/2026$718.01
05/05/2026$723.77
05/06/2026$733.83
05/07/2026$731.58
05/08/2026$737.62
Financials Historical Prices
SPY is categorized under the Financials sector; below are some other companies in the same sector:

SPYB Historical Stock Prices
SPYG Historical Stock Prices
SPYV Historical Stock Prices
SQBK Historical Stock Prices
SQQQ Historical Stock Prices
SRC Historical Stock Prices
SRCE Historical Stock Prices
SRF Historical Stock Prices
SRG Historical Stock Prices
SRS Historical Stock Prices

Also explore: SPY shares outstanding history

Email EnvelopeFree SPY Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SPY Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.