SPY Daily Statistics
SPY daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 776.24 | 779.42 | 775.14 | 778.57 | — |
| 2026-10-08 | 774.86 | 777.09 | 770.43 | 773.93 | — |
| 2026-10-07 | 775.77 | 779.1 | 773.61 | 777.22 | — |
| 2026-10-06 | 778.15 | 781.62 | 777.96 | 779.09 | — |
| 2026-10-05 | 769.69 | 776.6 | 769.69 | 774.83 | — |
| 2026-10-02 | 770.58 | 772.65 | 767.15 | 769.64 | — |
| 2026-10-01 | 764.36 | 765.65 | 758.79 | 763.99 | — |
| 2026-09-30 | 766.45 | 769.41 | 762.18 | 762.63 | — |
| 2026-09-29 | 766.83 | 766.95 | 762.35 | 764.2 | — |
| 2026-09-28 | 768.35 | 769.54 | 763.72 | 765.61 | — |
| 2026-09-25 | 768.78 | 772.28 | 766.29 | 771.35 | — |
| 2026-09-24 | 764.07 | 768.95 | 763.24 | 767.18 | — |
| 2026-09-23 | 772.79 | 773.02 | 766.5 | 767.81 | — |
| 2026-09-21 | 766.25 | 774.89 | 766.03 | 773.5 | — |
| 2026-09-18 | 761.31 | 762 | 757.97 | 761.69 | — |
| 2026-09-17 | 763.15 | 763.57 | 759.96 | 762.6 | — |
| 2026-09-16 | 759.5 | 761.65 | 749.6 | 754.05 | — |
| 2026-09-15 | 760.12 | 760.34 | 756.15 | 757.39 | — |
| 2026-09-14 | 759 | 763.52 | 757.93 | 760.88 | — |
| 2026-09-11 | 764.72 | 766.37 | 763.6 | 764.29 | — |
| 2026-09-10 | 758.03 | 760.09 | 756.64 | 757.83 | — |
| 2026-09-09 | 764.08 | 764.47 | 760.94 | 762.4 | — |
| 2026-09-08 | 769.07 | 769.7 | 765.15 | 765.96 | — |
| 2026-09-04 | 772.01 | 772.87 | 769 | 770.19 | — |
| 2026-09-02 | 762.45 | 766.43 | 761.73 | 765.16 | — |
| 2026-09-01 | 762.01 | 764.67 | 759.48 | 761.78 | — |
| 2026-08-31 | 767.33 | 767.99 | 764.72 | 767.05 | — |
| 2026-08-28 | 771.76 | 775.3 | 768.31 | 769.35 | — |
| 2026-08-27 | 768.5 | 772.36 | 767.16 | 771.1 | — |
| 2026-08-26 | 764.73 | 767.35 | 763.93 | 766.08 | — |
| 2026-08-25 | 766.16 | 766.78 | 763.05 | 765.91 | — |
| 2026-08-24 | 764.78 | 765.22 | 762.08 | 763.47 | — |
| 2026-08-21 | 766.05 | 767.85 | 764.17 | 765.72 | — |
| 2026-08-20 | 765.96 | 768.15 | 762.05 | 762.6 | — |
| 2026-08-19 | 770.36 | 772.47 | 768.11 | 769.06 | — |
| 2026-08-18 | 768.7 | 769.5 | 766.92 | 767.45 | — |
| 2026-08-17 | 776.18 | 776.78 | 772.51 | 772.67 | — |
| 2026-08-14 | 778.54 | 778.8 | 775.43 | 776.34 | — |
| 2026-08-13 | 774.87 | 779.37 | 774.11 | 777.88 | — |
| 2026-08-12 | 774.71 | 774.87 | 771.29 | 772.49 | — |
| 2026-08-11 | 774.53 | 774.61 | 769.34 | 770.56 | — |
| 2026-08-10 | 772.6 | 775.03 | 771.89 | 773.03 | — |
| 2026-08-07 | 771.02 | 773.91 | 769.61 | 773.26 | — |
| 2026-08-06 | 770.21 | 771.82 | 767.46 | 768.56 | — |
| 2026-08-05 | 775.85 | 776.85 | 769.52 | 769.79 | — |
| 2026-08-04 | 760.63 | 773.41 | 760.52 | 771.33 | — |
| 2026-08-03 | 749.44 | 758.58 | 748.8 | 757.67 | — |
| 2026-07-31 | 744.68 | 748.9 | 737.68 | 747.03 | — |
| 2026-07-30 | 736.05 | 742.45 | 734.59 | 741.69 | — |
| 2026-07-29 | 739.97 | 742.67 | 729.1 | 729.46 | — |
| 2026-07-28 | 739.19 | 742.79 | 735.98 | 740.86 | — |
| 2026-07-27 | 744.91 | 745.53 | 735.87 | 739.09 | — |
| 2026-07-24 | 738.51 | 743.72 | 737.29 | 738.93 | — |
| 2026-07-23 | 739.37 | 742.56 | 735.21 | 738.18 | — |
| 2026-07-22 | 746.62 | 750.02 | 746.37 | 747.41 | — |
| 2026-07-21 | 746.29 | 749.04 | 744.19 | 748.28 | — |
| 2026-07-20 | 747.06 | 748.73 | 741.51 | 742.09 | — |
| 2026-07-17 | 742.08 | 747.29 | 740.8 | 743.29 | — |
| 2026-07-16 | 752.76 | 754.57 | 747.89 | 750.72 | — |
| 2026-07-15 | 754.24 | 755.58 | 750.2 | 754.81 | — |
| 2026-07-14 | 750.91 | 753.3 | 748.66 | 751.83 | — |
| 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 | — |