Traing Source
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
01/12/2018 $276.42 $278.11 $276.08 $277.92 90.82M
01/16/2018 $279.35 $280.09 $276.18 $276.97 106.56M
01/17/2018 $278.03 $280.05 $276.97 $279.61 113.26M
01/18/2018 $279.48 $279.96 $278.58 $279.14 100.73M
01/19/2018 $279.80 $280.41 $279.14 $280.41 136.54M
SPDR S&P 500 ETF Trust is an exchange traded fund. The Trust corresponds to the price and yield performance of the S&P 500 Index. The S&P 500 Index is composed of 500 selected stocks and spans over 24 separate industry groups. The Trust's investment sectors include information technology, financials, energy, health care, consumer staples, industrials, consumer discretionary, materials, utilities and telecommunication services. As of Sept 30 2015, the Trust's total assets were $167,650,578,320 and the Trust's investment portfolio was valued at $166,521,059,535.
SPY historical stock prices picture
SPDR S&P 500 ETF (SPY) has the following price history information. Looking back at SPY historical stock prices for the last five trading days, on January 12, 2018, SPY opened at $276.42, traded as high as $278.11 and as low as $276.08, and closed at $277.92. Trading volume was a total of 90.82M shares. On January 16, 2018, SPY opened at $279.35, traded as high as $280.09 and as low as $276.18, and closed at $276.97. Trading volume was a total of 106.56M shares. On January 17, 2018, SPY opened at $278.03, traded as high as $280.05 and as low as $276.97, and closed at $279.61. Trading volume was a total of 113.26M shares. On January 18, 2018, SPY opened at $279.48, traded as high as $279.96 and as low as $278.58, and closed at $279.14. Trading volume was a total of 100.73M shares. On January 19, 2018, SPY opened at $279.80, traded as high as $280.41 and as low as $279.14, and closed at $280.41. Trading volume was a total of 136.54M 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 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: 01/22/2008
End date: 01/19/2018
Start price/share: $130.72
End price/share: $280.41
Starting shares: 76.50
Ending shares: 93.90
Dividends reinvested/share: $33.10
Total return: 163.30%
Average Annual Total Return: 10.17%
Starting investment: $10,000.00
Ending investment: $26,341.07
Years: 10.00
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/22/2008
End date: 01/19/2018
Start price/share: $130.72
End price/share: $280.41
Dividends collected/share: $33.10
Total return: 139.83%
Average Annual Total Return: 9.14%
Starting investment: $10,000.00
Ending investment: $23,979.47
Years: 10.00
Date Close
01/12/2018$277.92
01/16/2018$276.97
01/17/2018$279.61
01/18/2018$279.14
01/19/2018$280.41
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

SPY Historical Stock Prices | | Copyright © 2013 - 2018, All Rights Reserved

Nothing in 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 . Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; , and .