SPX annual returns
View SPX year-by-year total returns and OHLC-based annual performance statistics.
| Period | Return % |
|---|---|
| 2000 | -9.27 |
| 2001 | -10.53 |
| 2002 | -23.8 |
| 2003 | 22.32 |
| 2004 | 9.33 |
| 2005 | 3.84 |
| 2006 | 11.78 |
| 2007 | 3.65 |
| 2008 | -37.58 |
| 2009 | 19.67 |
| 2010 | 11 |
| 2011 | -1.12 |
| 2012 | 11.68 |
| 2013 | 26.39 |
| 2014 | 12.39 |
| 2015 | -0.69 |
| 2016 | 11.24 |
| 2017 | 18.42 |
| 2018 | -7.01 |
| 2019 | 28.71 |
| 2020 | 15.29 |
| 2021 | 28.79 |
| 2022 | -19.95 |
| 2023 | 24.73 |
| 2024 | 24.01 |
| 2025 | 16.65 |
| 2026 | 12.72 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 7741.27 | 7689.89 | 7730.99 | — |
| 2026-08-26 | 0 | 7690.73 | 7657.41 | 7675.7 | — |
| 2026-08-25 | 0 | 7686.11 | 7650.92 | 7677.28 | — |
| 2026-08-24 | 0 | 7670.3 | 7638.17 | 7652.86 | — |
| 2026-08-21 | 7665.68 | 7697.11 | 7660.06 | 7674.37 | — |
| 2026-08-20 | 7690.49 | 7699.96 | 7639.01 | 7641.16 | — |
| 2026-08-19 | 7716.74 | 7743.93 | 7700.07 | 7707.98 | — |
| 2026-08-18 | 7700.04 | 7713.95 | 7688.63 | 7691.76 | — |
| 2026-08-17 | 7790.68 | 7790.68 | 7744.88 | 7745.06 | — |
| 2026-08-14 | 7806.6 | 7810.01 | 7776.31 | 7785.76 | — |
| 2026-08-13 | 7763.18 | 7816.7 | 7763.18 | 7798.99 | — |
| 2026-08-12 | 7765.46 | 7766.01 | 7737.95 | 7748.5 | — |
| 2026-08-11 | 7767.51 | 7767.51 | 7717.25 | 7728.2 | — |
| 2026-08-10 | 7751.74 | 7773.76 | 7743.11 | 7753.11 | — |
| 2026-08-07 | 7735.18 | 7763.08 | 7719.19 | 7757.64 | — |
| 2026-08-06 | 7713.79 | 7742.85 | 7698.15 | 7709.96 | — |
| 2026-08-05 | 7771.62 | 7793.68 | 7720.17 | 7723.55 | — |
| 2026-08-04 | 7630.62 | 7758.21 | 7629.1 | 7736.52 | — |
| 2026-07-31 | 7462.13 | 7512.04 | 7399.83 | 7489.72 | — |
| 2026-07-30 | 7390.45 | 7448.75 | 7370.98 | 7437.63 | — |
| 2026-07-29 | 7418.16 | 7450.84 | 7313.92 | 7316.15 | — |
| 2026-07-28 | 7395.55 | 7452.09 | 7382.95 | 7428.78 | — |
| 2026-07-27 | 7464.2 | 7480.57 | 7382.74 | 7413.18 | — |
| 2026-07-24 | 7406.3 | 7460.98 | 7396.53 | 7411.98 | — |
| 2026-07-23 | 7418.29 | 7450.12 | 7376 | 7408.3 | — |
| 2026-07-22 | 7497.47 | 7525.94 | 7485.85 | 7498.96 | — |
| 2026-07-21 | 7489.95 | 7515.31 | 7467.86 | 7509.2 | — |
| 2026-07-20 | 7489.18 | 7513.23 | 7440.53 | 7443.28 | — |
| 2026-07-17 | 7447.52 | 7498.47 | 7431.26 | 7457.69 | — |
| 2026-07-16 | 7558.8 | 7570.74 | 7504.02 | 7533.77 | — |
| 2026-07-15 | 7571.72 | 7581.5 | 7526.95 | 7572.4 | — |
| 2026-07-14 | 7536.7 | 7557.44 | 7513.23 | 7543.59 | — |
| 2026-07-13 | 7547.53 | 7565.37 | 7506.41 | 7515.34 | — |
| 2026-07-10 | 7547.64 | 7579.93 | 7508.16 | 7575.39 | — |
| 2026-07-09 | 7491.6 | 7546.89 | 7481.73 | 7543.64 | — |
| 2026-07-08 | 7476.54 | 7488.51 | 7421.82 | 7482.71 | — |
| 2026-07-07 | 7516.63 | 7536.06 | 7478.63 | 7503.85 | — |
| 2026-07-06 | 7506.96 | 7551.31 | 7500.97 | 7537.43 | — |
| 2026-07-02 | 7495.14 | 7540.75 | 7427.55 | 7483.24 | — |
| 2026-07-01 | 7478.84 | 7521.81 | 7449.63 | 7483.23 | — |
| 2026-06-30 | 7441.27 | 7508.29 | 7438.04 | 7499.36 | — |
| 2026-06-29 | 7391.88 | 7444.32 | 7348.88 | 7440.43 | — |
| 2026-06-26 | 7312.74 | 7392.95 | 7294.18 | 7354.02 | — |
| 2026-06-25 | 7404.91 | 7419.08 | 7323.5 | 7357.49 | — |
| 2026-06-24 | 7370.88 | 7428.06 | 7336.82 | 7358.22 | — |
| 2026-06-23 | 7366.51 | 7424.17 | 7347.6 | 7365.46 | — |
| 2026-06-22 | 7500.44 | 7530.01 | 7460.01 | 7472.79 | — |
| 2026-06-18 | 7487.36 | 7511.07 | 7468.32 | 7500.58 | — |
| 2026-06-17 | 7524.5 | 7532.17 | 7402.61 | 7420.1 | — |
| 2026-06-16 | 7548.78 | 7564.96 | 7508.68 | 7511.35 | — |
| 2026-06-15 | 7516.75 | 7577.92 | 7516.75 | 7554.29 | — |
| 2026-06-12 | 7410.85 | 7456.4 | 7363.01 | 7431.46 | — |
| 2026-06-11 | 7287.67 | 7412.68 | 7257.33 | 7394.3 | — |
| 2026-06-10 | 7350.54 | 7396.56 | 7265.93 | 7266.99 | — |
| 2026-06-09 | 7438.66 | 7483.15 | 7237.85 | 7386.65 | — |
| 2026-06-05 | 7537.36 | 7541.81 | 7368.63 | 7383.74 | — |
| 2026-06-04 | 7516.54 | 7598.19 | 7516.54 | 7584.31 | — |
| 2026-06-03 | 7605.31 | 7605.35 | 7551.22 | 7553.68 | — |
| 2026-06-02 | 7595.4 | 7620.9 | 7582.99 | 7609.78 | — |
| 2026-06-01 | 7582.29 | 7617.66 | 7562.61 | 7599.96 | — |
| 2026-05-29 | 7579.33 | 7599.38 | 7563.55 | 7580.06 | — |
| 2026-05-28 | 7519.82 | 7568.72 | 7508.04 | 7563.63 | — |
| 2026-05-27 | 7526.01 | 7530.72 | 7499.72 | 7520.36 | — |
| 2026-05-22 | 7468.82 | 7506.32 | 7463.29 | 7473.47 | — |
| 2026-05-21 | 7410.78 | 7465.96 | 7389.48 | 7445.72 | — |
| 2026-05-20 | 7369.19 | 7435.69 | 7357.46 | 7432.97 | — |
| 2026-05-19 | 7375.75 | 7395.32 | 7333.68 | 7353.61 | — |
| 2026-05-18 | 7415.07 | 7434.06 | 7353.17 | 7403.05 | — |
| 2026-05-15 | 7445.11 | 7454.85 | 7397.5 | 7408.5 | — |
| 2026-05-14 | 7454.4 | 7517.12 | 7454.4 | 7501.24 | — |
| 2026-05-13 | 7409.12 | 7460.04 | 7375.13 | 7444.25 | — |
| 2026-05-12 | 7390.63 | 7409.57 | 7338.54 | 7400.96 | — |
| 2026-05-11 | 7385.31 | 7428.97 | 7384.2 | 7412.84 | — |
| 2026-05-08 | 7362.97 | 7401.5 | 7362.97 | 7398.93 | — |
| 2026-05-07 | 7376.78 | 7385.02 | 7321.25 | 7337.11 | — |
| 2026-05-06 | 7294.14 | 7369.22 | 7294.14 | 7365.12 | — |
| 2026-05-05 | 7233.62 | 7273.26 | 7233.62 | 7259.22 | — |
| 2026-05-04 | 7228.38 | 7244.54 | 7174.12 | 7200.75 | — |
| 2026-05-01 | 7234.54 | 7272.52 | 7229.32 | 7230.12 | — |
| 2026-04-30 | 7161.75 | 7219.83 | 7126.15 | 7209.01 | — |
| 2026-04-29 | 7131.61 | 7145.63 | 7107.86 | 7135.95 | — |
| 2026-04-28 | 7133.74 | 7152.52 | 7115.17 | 7138.8 | — |
| 2026-04-27 | 7152.72 | 7178.74 | 7146.72 | 7173.91 | — |
| 2026-04-24 | 7136.48 | 7168.59 | 7112.82 | 7165.08 | — |
| 2026-04-23 | 7118.8 | 7147.78 | 7046.55 | 7108.4 | — |
| 2026-04-22 | 7102.91 | 7138.64 | 7102.91 | 7137.9 | — |
| 2026-04-21 | 7122.64 | 7137.27 | 7050.2 | 7064.01 | — |
| 2026-04-20 | 7117.05 | 7122.65 | 7084.41 | 7109.14 | — |
| 2026-04-17 | 7074.55 | 7147.52 | 7074.55 | 7126.06 | — |
| 2026-04-16 | 7037.78 | 7051.23 | 7008.52 | 7041.28 | — |
| 2026-04-15 | 6978.17 | 7026.24 | 6967.13 | 7022.95 | — |
| 2026-04-14 | 6910.2 | 6969.42 | 6905.17 | 6967.38 | — |
| 2026-04-13 | 6806.47 | 6887 | 6790.02 | 6886.24 | — |
| 2026-04-10 | 6839.24 | 6845.77 | 6808.46 | 6816.89 | — |
| 2026-04-09 | 6783.69 | 6835.31 | 6761.55 | 6824.66 | — |
| 2026-04-08 | 6754.36 | 6793.5 | 6740.28 | 6782.81 | — |
| 2026-04-07 | 6601.93 | 6618.26 | 6534.55 | 6616.85 | — |
| 2026-04-06 | 6587.66 | 6618.13 | 6579.72 | 6611.83 | — |
| 2026-04-02 | 6512.61 | 6601.91 | 6474.94 | 6582.69 | — |
| 2026-04-01 | 6556.56 | 6609.67 | 6554.29 | 6575.32 | — |
| 2026-03-31 | 6395.88 | 6539.05 | 6395.88 | 6528.52 | — |
| 2026-03-30 | 6403.37 | 6427.31 | 6316.91 | 6343.72 | — |
| 2026-03-27 | 6453.89 | 6453.89 | 6356.08 | 6368.85 | — |
| 2026-03-26 | 6555.86 | 6573.22 | 6473.79 | 6477.16 | — |
| 2026-03-25 | 6598.35 | 6633.94 | 6568.41 | 6591.9 | — |
| 2026-03-24 | 6552.09 | 6595.75 | 6525.11 | 6556.37 | — |
| 2026-03-23 | 6574.96 | 6651.62 | 6565.55 | 6581 | — |
| 2026-03-20 | 6594.66 | 6594.66 | 6473.52 | 6506.48 | — |
| 2026-03-19 | 6583.12 | 6636.74 | 6557.82 | 6606.49 | — |
| 2026-03-18 | 6697.16 | 6705.18 | 6621.66 | 6624.7 | — |
| 2026-03-17 | 6722.35 | 6754.3 | 6710.8 | 6716.09 | — |
| 2026-03-16 | 6674.37 | 6729.79 | 6674.37 | 6699.38 | — |
| 2026-03-13 | 6673.49 | 6733.3 | 6623.92 | 6632.19 | — |
| 2026-03-12 | 6740.88 | 6740.88 | 6670.4 | 6672.62 | — |
| 2026-03-11 | 6790.09 | 6811.15 | 6745.59 | 6775.8 | — |
| 2026-03-10 | 6796.56 | 6845.08 | 6759.74 | 6781.48 | — |
| 2026-03-09 | 6699.8 | 6810.44 | 6636.04 | 6795.99 | — |
| 2026-03-06 | 6769.03 | 6773.42 | 6711.56 | 6740.02 | — |
| 2026-03-05 | 6851.08 | 6870.43 | 6770.78 | 6830.71 | — |
| 2026-03-04 | 6831.69 | 6885.94 | 6811.64 | 6869.5 | — |