View SPY year-by-year total returns and OHLC-based annual performance statistics.
| Period | Return % |
|---|---|
| 2000 | -9.8 |
| 2001 | -11.26 |
| 2002 | -23.63 |
| 2003 | 22.19 |
| 2004 | 8.67 |
| 2005 | 3.5 |
| 2006 | 11.78 |
| 2007 | 3.42 |
| 2008 | -37.74 |
| 2009 | 19.88 |
| 2010 | 10.96 |
| 2011 | -1.22 |
| 2012 | 11.69 |
| 2013 | 26.45 |
| 2014 | 12.37 |
| 2015 | -0.76 |
| 2016 | 11.2 |
| 2017 | 18.48 |
In the last 10 years, SPY increased in 8 and decreased in 2. The average return for this period was +13.92%, while the median return was +17.56%. Maximum gain was +28.79% on 2021 and maximum loss was -19.95% on 2022.
Total : 10 Years
In the last 10 years, SPY increased in 8 and decreased in 2. The average return for this period was +13.92%, while the median return was +17.56%. Maximum gain was +28.79% on 2021 and maximum loss was -19.95% on 2022.
| 2026 | 683.2 | 749.2 | +9.7% |
| 2025 | 584.6 | 681.9 | +16.6% |
| 2024 | 472.7 | 586.1 | +24.0% |
| 2023 | 380.8 | 475.3 | +24.8% |
| 2022 | 477.7 | 382.4 | -20.0% |
| 2018 |
| -7.01 |
| 2019 | 28.65 |
| 2020 | 15.09 |
| 2021 | 28.79 |
| 2022 | -19.95 |
| 2023 | 24.81 |
| 2024 | 24 |
| 2025 | 16.64 |
| 2026 | 9.66 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 752.47 | 753.91 | 748.03 | 749.17 | — |
| 2026-07-10 | 752.05 | 755.42 | 748.1 | 754.95 | — |
| 2026-07-09 | 747.35 | 751.97 | 745.59 | 751.71 | — |
| 2026-07-08 | 743.16 | 746.14 | 739.51 | 745.4 | — |
| 2026-07-07 | 750.22 | 750.96 | 745.21 | 747.71 | — |
| 2026-07-06 | 748.74 | 752.4 | 747.41 | 751.28 | — |
| 2026-07-02 | 747.4 | 751.31 | 740.03 | 744.78 | — |
| 2026-07-01 | 745 | 749.43 | 742.38 | 745.76 | — |
| 2026-06-30 | 741.29 | 748.02 | 740.89 | 746.77 | — |
| 2026-06-29 | 736.53 | 741.56 | 732.11 | 741 | — |
| 2026-06-26 | 728.95 | 736.53 | 726.86 | 728.99 | — |
| 2026-06-25 | 738.91 | 739.35 | 729.6 | 734.3 | — |
| 2026-06-24 | 735.17 | 739.95 | 730.85 | 733.24 | — |
| 2026-06-23 | 733.81 | 739.63 | 732.3 | 733.58 | — |
| 2026-06-22 | 747.7 | 750.18 | 743.13 | 744.39 | — |
| 2026-06-18 | 747.76 | 748.23 | 743.86 | 746.74 | — |
| 2026-06-17 | 751.29 | 752.15 | 739.25 | 740.96 | — |
| 2026-06-16 | 754.55 | 755.44 | 749.88 | 750.33 | — |
| 2026-06-15 | 751.85 | 756.67 | 751.76 | 754.83 | — |
| 2026-06-12 | 740.71 | 744.44 | 735.05 | 741.75 | — |
| 2026-06-11 | 728.76 | 740 | 724.41 | 737.76 | — |
| 2026-06-10 | 733.39 | 738.38 | 725.33 | 725.43 | — |
| 2026-06-09 | 743.63 | 746.9 | 722.59 | 737.05 | — |
| 2026-06-05 | 752.31 | 752.82 | 735.53 | 737.55 | — |
| 2026-06-04 | 752.1 | 758.31 | 751.47 | 757.09 | — |
| 2026-06-03 | 758.15 | 758.8 | 753.57 | 754.24 | — |
| 2026-06-02 | 757.03 | 760.39 | 756.75 | 759.57 | — |
| 2026-06-01 | 755.36 | 760.28 | 754.69 | 758.54 | — |
| 2026-05-29 | 755.9 | 758.08 | 754.69 | 756.48 | — |
| 2026-05-28 | 750.25 | 755.15 | 749.23 | 754.6 | — |
| 2026-05-27 | 750.88 | 751.38 | 748.22 | 750.46 | — |
| 2026-05-22 | 746.24 | 748.94 | 744.48 | 745.64 | — |
| 2026-05-21 | 738.64 | 744.87 | 737.03 | 742.72 | — |
| 2026-05-20 | 735.71 | 741.87 | 733.89 | 741.25 | — |
| 2026-05-19 | 734.78 | 737.63 | 731.53 | 733.73 | — |
| 2026-05-18 | 739.83 | 741.4 | 733.39 | 738.65 | — |
| 2026-05-15 | 741.79 | 743.46 | 737.96 | 739.17 | — |
| 2026-05-14 | 743.65 | 749.53 | 743.56 | 748.17 | — |
| 2026-05-13 | 738.47 | 743.9 | 735.47 | 742.31 | — |
| 2026-05-12 | 736.89 | 738.84 | 731.83 | 738.18 | — |
| 2026-05-11 | 736.45 | 740.75 | 736.45 | 739.3 | — |
| 2026-05-08 | 734.93 | 738.07 | 734.57 | 737.62 | — |
| 2026-05-07 | 735.05 | 736.13 | 729.75 | 731.58 | — |
| 2026-05-06 | 728.16 | 734.58 | 727.82 | 733.83 | — |
| 2026-05-05 | 721.77 | 725.04 | 721.49 | 723.77 | — |
| 2026-05-04 | 720.07 | 722.12 | 714.99 | 718.01 | — |
| 2026-05-01 | 721.25 | 724.85 | 720.47 | 720.65 | — |
| 2026-04-30 | 714.63 | 719.79 | 710.45 | 718.66 | — |
| 2026-04-29 | 711 | 712.2 | 708.37 | 711.58 | — |
| 2026-04-28 | 711.82 | 712.88 | 709.25 | 711.69 | — |
| 2026-04-27 | 713.17 | 715.61 | 712.29 | 715.17 | — |
| 2026-04-24 | 710.75 | 714.47 | 709.01 | 713.94 | — |
| 2026-04-23 | 709.5 | 712.36 | 702.28 | 708.45 | — |
| 2026-04-22 | 709.15 | 711.45 | 708.22 | 711.21 | — |
| 2026-04-21 | 710.28 | 711.28 | 702.64 | 704.08 | — |
| 2026-04-20 | 708.78 | 709.91 | 706.14 | 708.72 | — |
| 2026-04-17 | 706.14 | 712.38 | 705.77 | 710.14 | — |
| 2026-04-16 | 701.06 | 702.78 | 698.53 | 701.66 | — |
| 2026-04-15 | 695.26 | 700.28 | 694.28 | 699.94 | — |
| 2026-04-14 | 687.69 | 694.58 | 687.66 | 694.46 | — |
| 2026-04-13 | 677.41 | 686.29 | 676.58 | 686.1 | — |
| 2026-04-10 | 681.32 | 682.03 | 678.45 | 679.46 | — |
| 2026-04-09 | 674.84 | 681.15 | 673.77 | 679.91 | — |
| 2026-04-08 | 676.39 | 677.08 | 671.5 | 676.01 | — |
| 2026-04-07 | 656.65 | 659.59 | 651.06 | 659.22 | — |
| 2026-04-06 | 655.86 | 659.72 | 655.52 | 658.93 | — |
| 2026-04-02 | 646.42 | 657.92 | 645.11 | 655.83 | — |
| 2026-04-01 | 653.9 | 658.52 | 653 | 655.24 | — |
| 2026-03-31 | 638.94 | 651.53 | 637.98 | 650.34 | — |
| 2026-03-30 | 640.11 | 640.37 | 629.29 | 631.97 | — |
| 2026-03-27 | 642.5 | 642.66 | 633.11 | 634.09 | — |
| 2026-03-26 | 652.06 | 654.85 | 644.83 | 645.09 | — |
| 2026-03-25 | 658.67 | 660.89 | 654.24 | 656.82 | — |
| 2026-03-24 | 651.32 | 657.02 | 649.88 | 653.18 | — |
| 2026-03-23 | 658.07 | 662.61 | 653.94 | 655.38 | — |
| 2026-03-20 | 656.51 | 656.69 | 644.72 | 648.57 | — |
| 2026-03-19 | 656.97 | 662.98 | 655.17 | 659.8 | — |
| 2026-03-18 | 668.36 | 669.72 | 661.23 | 661.43 | — |
| 2026-03-17 | 672.39 | 674.44 | 669.85 | 670.79 | — |
| 2026-03-16 | 668.38 | 672.07 | 667.12 | 669.03 | — |
| 2026-03-13 | 669.27 | 672.34 | 661.36 | 662.29 | — |
| 2026-03-12 | 671.16 | 671.65 | 665.87 | 666.06 | — |
| 2026-03-11 | 677.58 | 680.08 | 673.34 | 676.33 | — |
| 2026-03-10 | 677.72 | 683.36 | 674.76 | 677.18 | — |
| 2026-03-09 | 666.39 | 679.92 | 662.39 | 678.27 | — |
| 2026-03-06 | 673.41 | 676.11 | 669.76 | 672.38 | — |
| 2026-03-05 | 682.08 | 685.53 | 675.61 | 681.31 | — |
| 2026-03-04 | 681.63 | 687.09 | 679.62 | 685.13 | — |
| 2026-03-03 | 675.06 | 682.61 | 669.66 | 680.33 | — |
| 2026-03-02 | 678.7 | 688.62 | 678.02 | 686.38 | — |
| 2026-02-27 | 683.09 | 686.86 | 681.64 | 685.99 | — |
| 2026-02-26 | 693.28 | 693.3 | 684.35 | 689.3 | — |
| 2026-02-25 | 690.18 | 693.68 | 690.1 | 693.15 | — |
| 2026-02-25 | 690.18 | 693.68 | 690.1 | 693.15 | — |
| 2026-02-25 | 690.18 | 693.68 | 690.1 | 693.15 | — |
| 2026-02-24 | 681.9 | 688.35 | 680 | 687.35 | — |
| 2026-02-23 | 687.83 | 690 | 680.37 | 682.39 | — |
| 2026-02-20 | 682.32 | 690.06 | 681.73 | 689.43 | — |
| 2026-02-19 | 683.84 | 686.18 | 681.55 | 684.48 | — |
| 2026-02-18 | 684.02 | 689.15 | 682.83 | 686.29 | — |
| 2026-02-17 | 680.14 | 684.94 | 675.78 | 682.85 | — |
| 2026-02-13 | 681.69 | 686.28 | 677.52 | 681.75 | — |
| 2026-02-12 | 694.24 | 695.35 | 680.37 | 681.27 | — |
| 2026-02-11 | 696.39 | 697.14 | 689.18 | 691.96 | — |
| 2026-02-10 | 694.95 | 696.54 | 691.66 | 692.12 | — |
| 2026-02-09 | 689.42 | 695.87 | 688.34 | 693.95 | — |
| 2026-02-06 | 681.46 | 692.31 | 680.85 | 690.62 | — |
| 2026-02-05 | 680.94 | 683.69 | 675.79 | 677.62 | — |
| 2026-02-04 | 690.35 | 691.45 | 681.76 | 686.19 | — |
| 2026-02-03 | 696.21 | 696.96 | 684.03 | 689.53 | — |
| 2026-02-02 | 689.58 | 696.93 | 689.42 | 695.41 | — |
| 2026-01-30 | 691.79 | 694.21 | 687.12 | 691.97 | — |
| 2026-01-29 | 696.39 | 697.06 | 684.83 | 694.04 | — |
| 2026-01-28 | 697.05 | 697.84 | 693.94 | 695.42 | — |
| 2026-01-27 | 694.18 | 696.53 | 693.57 | 695.49 | — |
| 2026-01-26 | 690.49 | 694.13 | 689.92 | 692.73 | — |
| 2026-01-23 | 688.15 | 690.96 | 687.16 | 689.23 | — |
| 2026-01-22 | 689.85 | 691.13 | 686.92 | 688.98 | — |
| 2026-01-21 | 679.65 | 688.74 | 678.13 | 685.4 | — |
| 2026-01-20 | 681.49 | 684.77 | 676.57 | 677.58 | — |