Historical Stock Price
ETFs Holding SPY »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/20/2022 $393.25 $397.03 $380.54 $389.63 131.43M
05/23/2022 $392.83 $397.73 $390.38 $396.92 76.41M
05/24/2022 $392.56 $395.15 $386.96 $393.89 91.45M
05/25/2022 $392.31 $399.45 $391.89 $397.37 91.47M
05/26/2022 $398.67 $407.04 $398.45 $405.31 81.97M
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
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 20, 2022, SPY opened at $393.25, traded as high as $397.03 and as low as $380.54, and closed at $389.63. Trading volume was a total of 131.43M shares. On May 23, 2022, SPY opened at $392.83, traded as high as $397.73 and as low as $390.38, and closed at $396.92. Trading volume was a total of 76.41M shares. On May 24, 2022, SPY opened at $392.56, traded as high as $395.15 and as low as $386.96, and closed at $393.89. Trading volume was a total of 91.45M shares. On May 25, 2022, SPY opened at $392.31, traded as high as $399.45 and as low as $391.89, and closed at $397.37. Trading volume was a total of 91.47M shares. On May 26, 2022, SPY opened at $398.67, traded as high as $407.04 and as low as $398.45, and closed at $405.31. Trading volume was a total of 81.97M 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 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: 05/30/2012
End date: 05/26/2022
Start price/share: $131.76
End price/share: $405.31
Starting shares: 75.90
Ending shares: 91.86
Dividends reinvested/share: $46.71
Total return: 272.34%
Average Annual Total Return: 14.06%
Starting investment: $10,000.00
Ending investment: $37,240.94
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/30/2012
End date: 05/26/2022
Start price/share: $131.76
End price/share: $405.31
Dividends collected/share: $46.71
Total return: 243.07%
Average Annual Total Return: 13.13%
Starting investment: $10,000.00
Ending investment: $34,315.02
Years: 9.99
Date Close
05/20/2022$389.63
05/23/2022$396.92
05/24/2022$393.89
05/25/2022$397.37
05/26/2022$405.31
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 - 2022, 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.