NYSE Arca · SPY · ETF
SPDR S&P 500 ETF Trust (SPY) ETF price history
Every NYSE Arca trading session of SPDR S&P 500 ETF Trust from Jan 29, 1993 to Sep 28, 2026: 8,473 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPY adjusted close, 1993 to 2026
- $777.88
- All time high, 2026
- $779.37
- 52 week high, $627.66 low
- 8,473
- Daily sessions since 1993
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
SPY key facts
- SPDR S&P 500 ETF Trust (SPY) closed at $765.61 on Sep 28, 2026 on NYSE Arca.
- SPY's all time high close is $777.88, set on Aug 13, 2026; its all time low close is $23.82 on Feb 18, 1993.
- SPY's 52 week range is $627.66 to $779.37.
- SPY returned +16.6% over the year to Sep 28, 2026 and +88.3% over five years.
- Over ten years SPY returned +313%, +15.2% a year compounded.
- SPY's deepest drawdown was -55.2% from Oct 9, 2007 to Mar 9, 2009.
- DataCedar holds 8,473 daily sessions of SPY history from Jan 29, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPY price chart, 1993 to 2026
SPY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +5.0% |
| 6 months | +21.1% |
| Year to date | +12.0% |
| 1 year | +16.6% |
| 3 years | +84.8% |
| 5 years | +88.3% |
| 10 years | +312.8% |
| Since Jan 29, 1993 | +3,075% |
| Compound annual growth, 33.7 years | +10.8% |
SPY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $777.88 on Aug 13, 2026
- All time low close
- $23.82 on Feb 18, 1993
- 52 week high
- $779.37 on Aug 13, 2026
- 52 week low
- $627.66 on Mar 30, 2026
- Deepest drawdown
- -55.2% from Oct 9, 2007 to Mar 9, 2009, recovered Aug 16, 2012
- Best single session
- +14.5% on Oct 13, 2008
- Worst single session
- -10.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 13.0%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1993
- 31.8×
- Best calendar year
- 1995, +38%
- Worst calendar year
- 2008, -37%
SPY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Jan 29, 1993; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $682.09 | $779.37 | $627.66 | $765.61 | +12.9% | 11.7B | 185 |
| 2025 | $579.47 | $688.00 | $475.12 | $678.32 | +17.7% | 18.1B | 250 |
| 2024 | $458.33 | $596.81 | $452.77 | $576.22 | +24.9% | 14.5B | 252 |
| 2023 | $367.53 | $463.57 | $361.27 | $461.39 | +26.2% | 20.5B | 250 |
| 2022 | $448.16 | $451.62 | $331.34 | $365.67 | -18.2% | 23.8B | 251 |
| 2021 | $348.49 | $450.70 | $338.75 | $446.90 | +28.7% | 18.6B | 252 |
| 2020 | $294.91 | $351.42 | $200.12 | $347.16 | +18.3% | 25.4B | 253 |
| 2019 | $220.05 | $295.15 | $217.98 | $293.38 | +31.2% | 17.7B | 252 |
| 2018 | $235.14 | $260.79 | $209.12 | $223.57 | -4.6% | 24.4B | 251 |
| 2017 | $193.80 | $235.80 | $192.80 | $234.28 | +21.7% | 17.7B | 251 |
| 2016 | $169.02 | $195.49 | $152.61 | $192.50 | +12.0% | 26.4B | 252 |
| 2015 | $170.47 | $177.74 | $152.07 | $171.87 | +1.2% | 31.2B | 252 |
| 2014 | $149.06 | $174.95 | $140.74 | $169.78 | +13.5% | 27.7B | 252 |
| 2013 | $115.24 | $149.63 | $114.94 | $149.63 | +32.3% | 30.6B | 252 |
| 2012 | $99.26 | $116.17 | $98.23 | $113.09 | +16.0% | 35.8B | 250 |
| 2011 | $96.42 | $104.84 | $82.94 | $97.50 | +1.9% | 55B | 252 |
| 2010 | $83.86 | $96.03 | $76.14 | $95.69 | +15.1% | 52.8B | 252 |
| 2009 | $65.97 | $84.35 | $48.94 | $83.17 | +26.4% | 62.1B | 252 |
| 2008 | $104.37 | $104.70 | $53.79 | $65.82 | -36.8% | 76B | 253 |
| 2007 | $99.48 | $111.60 | $95.64 | $104.14 | +5.1% | 39.3B | 251 |
| 2006 | $85.96 | $99.93 | $84.34 | $99.04 | +15.8% | 17.6B | 251 |
| 2005 | $82.02 | $87.49 | $76.92 | $85.50 | +4.8% | 15.4B | 252 |
| 2004 | $73.98 | $82.09 | $71.08 | $81.56 | +10.7% | 10.8B | 252 |
| 2003 | $57.88 | $73.84 | $51.71 | $73.68 | +28.2% | 10.3B | 252 |
| 2002 | $73.82 | $75.72 | $49.96 | $57.48 | -21.6% | 8.5B | 252 |
| 2001 | $83.58 | $87.82 | $59.95 | $73.30 | -11.8% | 3.4B | 248 |
| 2000 | $92.90 | $97.84 | $79.49 | $83.07 | -9.7% | 1.9B | 252 |
| 1999 | $76.49 | $92.46 | $74.63 | $92.03 | +20.4% | 1.8B | 252 |
| 1998 | $59.56 | $77.34 | $55.63 | $76.45 | +28.7% | 1.9B | 252 |
| 1997 | $44.82 | $60.35 | $43.85 | $59.40 | +33.5% | 806.5M | 253 |
| 1996 | $36.28 | $45.99 | $35.24 | $44.50 | +22.5% | 229.3M | 254 |
| 1995 | $26.40 | $36.88 | $26.39 | $36.33 | +38.0% | 79.1M | 252 |
| 1994 | $26.21 | $27.34 | $24.53 | $26.32 | +0.4% | 101.4M | 252 |
| 1993 | $24.13 | $26.53 | $23.50 | $26.21 | n/a | 51.8M | 234 |
SPY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $765.61 | -0.2% |
| August 2026 | $767.05 | +2.7% |
| July 2026 | $747.03 | +0.0% |
| June 2026 | $746.77 | -1.0% |
| May 2026 | $754.54 | +5.3% |
| April 2026 | $716.81 | +10.5% |
| March 2026 | $648.67 | -4.9% |
| February 2026 | $682.36 | -0.9% |
| January 2026 | $688.31 | +1.5% |
| December 2025 | $678.32 | +0.1% |
| November 2025 | $677.77 | +0.2% |
| October 2025 | $676.46 | +2.4% |
About the SPY data
Daily bars. 8,473 sessions from Jan 29, 1993 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 29, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPXS Direxion Daily S&P 500 Bear 3X ETF
- SPXT ProShares S&P 500 Ex-Technology ETF
- SPXU ProShares UltraPro Short S&P500
- SPXV ProShares S&P 500 Ex-Health Care ETF
- SPYC Simplify US Equity PLUS Convexity ETF
- SPYD State Street SPDR Portfolio S&P 500 High Dividend ETF
- SPYG State Street SPDR Portfolio S&P 500 Growth ETF
- SPYM State Street SPDR Portfolio S&P 500 ETF
Common questions
SPY share price history
