SPX monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2000-01 | -4.18 |
| 2000-02 | -3.04 |
| 2000-03 | 8.66 |
| 2000-04 | -3.56 |
| 2000-05 | -3.25 |
| 2000-06 | 0.4 |
| 2000-07 | -2.63 |
| 2000-08 | 5.53 |
| 2000-09 | -5.54 |
| 2000-10 | -0.48 |
| 2000-11 | -7.48 |
| 2000-12 | 0.38 |
| 2001-01 | 6.45 |
| 2001-02 | -9.72 |
| 2001-03 | -6.52 |
| 2001-04 | 9.04 |
| 2001-05 | -0.84 |
| 2001-06 | -2.88 |
In the last 67 months, SPX increased in 43 and decreased in 24. The average return for this period was +1.04%, while the median return was +1.74%. Maximum gain was +9.64% on 2026-04 and maximum loss was -9.61% on 2022-09.
Total : 67 Months
In the last 67 months, SPX increased in 43 and decreased in 24. The average return for this period was +1.04%, while the median return was +1.74%. Maximum gain was +9.64% on 2026-04 and maximum loss was -9.61% on 2022-09.
In the last 12 months, SPX increased in 8 and decreased in 4. The average return for this period was +1.63%, while the median return was +2.10%. Maximum gain was +5.49% on 2025-05 and maximum loss was -4.07% on 2025-03.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | +0.4% | +1% | +1.8% | +4% | +0.3% | +2.3% | +1.7% | +3.1% | -4.8% | +5.7% | -1% | +5.6% |
| 2022 | -5.9% | -3.8% | +5.2% | -9.1% | -0.6% | -7.7% | +8% | -4% | -9.6% | +5.3% | +5.8% | -5.8% |
| 2023 | +6.6% | -3.6% | +4% | +1.1% | +0.3% | +5.4% | +3% | -1.5% | -5% | -2.2% | +7.8% | +3.8% |
| 2024 | +2.2% | +3.9% | +2.3% | -4% | +5.2% | +3.4% | +0.9% | +3.7% | +4.2% | -0.1% | +5.3% | -2.7% |
| 2025 | +2.9% | -0.7% | -4.1% | -1.1% | +5.5% | +4.5% | +2.3% | +3.6% | +4.3% | +1.9% | 0% | +0.5% |
| 2026 | +1.2% | -1.4% | -5.1% | +9.6% | +4.8% | -1.3% | +0.4% | — | — | — | — | — |
| 3Y Avg | +2.1% | +0.6% | -2.3% | +1.5% | +5.2% | +2.2% | +1.2% | +3.6% | +4.2% | +0.9% | +2.6% | -1.1% |
| 2026-07 | 7,483.2 | 7,515.3 | +0.4% |
| 2026-06 | 7,600.0 | 7,499.4 | -1.3% |
| 2026-05 | 7,230.1 | 7,580.1 | +4.8% |
| 2026-04 | 6,575.3 | 7,209.0 | +9.6% |
| 2026-03 | 6,881.6 | 6,528.5 | -5.1% |
| 2026-02 | 6,976.4 | 6,878.9 | -1.4% |
| 2026-01 | 6,858.5 | 6,939.0 | +1.2% |
| 2025-12 | 6,812.6 | 6,845.5 | +0.5% |
| 2025-11 | 6,852.0 | 6,849.1 | -0.0% |
| 2025-10 | 6,711.2 | 6,840.2 | +1.9% |
| 2025-09 | 6,415.5 | 6,688.5 | +4.3% |
| 2025-08 | 6,238.0 | 6,460.3 | +3.6% |
| 2025-07 | 6,198.0 | 6,339.4 | +2.3% |
| 2025-06 | 5,935.9 | 6,205.0 | +4.5% |
| 2025-05 | 5,604.1 | 5,911.7 | +5.5% |
| 2025-04 | 5,633.1 | 5,569.1 | -1.1% |
| 2025-03 | 5,849.7 | 5,611.9 | -4.1% |
| 2025-02 | 5,994.6 | 5,954.5 | -0.7% |
| 2025-01 | 5,868.6 | 6,040.5 | +2.9% |
| 2024-12 | 6,047.2 | 5,881.6 | -2.7% |
| 2024-11 | 5,728.8 | 6,032.4 | +5.3% |
| 2024-10 | 5,708.8 | 5,705.5 | -0.1% |
| 2024-09 | 5,528.9 | 5,762.5 | +4.2% |
| 2024-08 | 5,446.7 | 5,648.4 | +3.7% |
| 2024-07 | 5,475.1 | 5,522.3 | +0.9% |
| 2024-06 | 5,283.4 | 5,460.5 | +3.4% |
| 2024-05 | 5,018.4 | 5,277.5 | +5.2% |
| 2024-04 | 5,243.8 | 5,035.7 | -4.0% |
| 2024-03 | 5,137.1 | 5,254.4 | +2.3% |
| 2024-02 | 4,906.2 | 5,096.3 | +3.9% |
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | +0.4% | +1% | +1.8% | +4% | +0.3% | +2.3% | +1.7% | +3.1% | -4.8% | +5.7% | -1% | +5.6% |
| 2022 | -5.9% | -3.8% | +5.2% | -9.1% | -0.6% | -7.7% | +8% | -4% | -9.6% | +5.3% | +5.8% | -5.8% |
| 2023 | +6.6% | -3.6% | +4% | +1.1% | +0.3% | +5.4% | +3% | -1.5% | -5% | -2.2% | +7.8% | +3.8% |
| 2024 | +2.2% | +3.9% | +2.3% | -4% | +5.2% | +3.4% | +0.9% | +3.7% | +4.2% | -0.1% | +5.3% | -2.7% |
| 2025 | +2.9% | -0.7% | -4.1% | -1.1% | +5.5% | +4.5% | +2.3% | +3.6% | +4.3% | +1.9% | 0% | +0.5% |
| 2026 | +1.2% | -1.4% | -5.1% | +9.6% | +4.8% | -1.3% | +0.4% | — | — | — | — | — |
| 3Y Avg | +2.1% | +0.6% | -2.3% | +1.5% | +5.2% | +2.2% | +1.2% | +3.6% | +4.2% | +0.9% | +2.6% | -1.1% |
| 2001-07 | -2.06 |
| 2001-08 | -6.77 |
| 2001-09 | -8.12 |
| 2001-10 | 2.04 |
| 2001-11 | 5.11 |
| 2001-12 | 1.61 |
| 2002-01 | -2.12 |
| 2002-02 | -1.38 |
| 2002-03 | 1.38 |
| 2002-04 | -6.07 |
| 2002-05 | -1.78 |
| 2002-06 | -4.89 |
| 2002-07 | -5.89 |
| 2002-08 | 3.55 |
| 2002-09 | -7.15 |
| 2002-10 | 4.46 |
| 2002-11 | 3.92 |
| 2002-12 | -5.85 |
| 2003-01 | -5.87 |
| 2003-02 | -2.23 |
| 2003-03 | 1.6 |
| 2003-04 | 6.81 |
| 2003-05 | 5.16 |
| 2003-06 | 0.78 |
| 2003-07 | 0.81 |
| 2003-08 | 2.84 |
| 2003-09 | -2.55 |
| 2003-10 | 3.19 |
| 2003-11 | -0.08 |
| 2003-12 | 3.91 |
| 2004-01 | 2.04 |
| 2004-02 | 0.85 |
| 2004-03 | -2.57 |
| 2004-04 | -2.2 |
| 2004-05 | 0.29 |
| 2004-06 | 1.75 |
| 2004-07 | -2.41 |
| 2004-08 | -0.22 |
| 2004-09 | 0.78 |
| 2004-10 | -0.11 |
| 2004-11 | 3.83 |
| 2004-12 | 1.72 |
| 2005-01 | -1.73 |
| 2005-02 | 1.19 |
| 2005-03 | -2.46 |
| 2005-04 | -1.37 |
| 2005-05 | 2.52 |
| 2005-06 | -0.91 |
| 2005-07 | 3.33 |
| 2005-08 | -1.22 |
| 2005-09 | 0.59 |
| 2005-10 | -1.61 |
| 2005-11 | 3.88 |
| 2005-12 | -1.3 |
| 2006-01 | 0.89 |
| 2006-02 | -0.14 |
| 2006-03 | 0.28 |
| 2006-04 | 0.99 |
| 2006-05 | -2.69 |
| 2006-06 | -1.21 |
| 2006-07 | -0.28 |
| 2006-08 | 2.59 |
| 2006-09 | 1.89 |
| 2006-10 | 3.5 |
| 2006-11 | 2.4 |
| 2006-12 | 1.55 |
| 2007-01 | 1.53 |
| 2007-02 | -2.71 |
| 2007-03 | 1.26 |
| 2007-04 | 4.06 |
| 2007-05 | 2.98 |
| 2007-06 | -2.15 |
| 2007-07 | -4.22 |
| 2007-08 | 0.56 |
| 2007-09 | 2.51 |
| 2007-10 | 0.15 |
| 2007-11 | -1.81 |
| 2007-12 | -0.28 |
| 2008-01 | -4.74 |
| 2008-02 | -4.64 |
| 2008-03 | -0.65 |
| 2008-04 | 1.12 |
| 2008-05 | -0.64 |
| 2008-06 | -7.63 |
| 2008-07 | -1.36 |
| 2008-08 | 1.79 |
| 2008-09 | -8.71 |
| 2008-10 | -16.56 |
| 2008-11 | -7.25 |
| 2008-12 | 10.66 |
| 2009-01 | -11.37 |
| 2009-02 | -10.95 |
| 2009-03 | 13.85 |
| 2009-04 | 7.61 |
| 2009-05 | 4.74 |
| 2009-06 | -2.5 |
| 2009-07 | 6.95 |
| 2009-08 | 1.79 |
| 2009-09 | 5.92 |
| 2009-10 | 0.62 |
| 2009-11 | 5.06 |
| 2009-12 | 0.56 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-03-03 | 6800.26 | 6840.05 | 6710.42 | 6816.63 | — |
| 2026-03-02 | 6824.36 | 6901.01 | 6796.85 | 6881.62 | — |
| 2026-02-27 | 6856.54 | 6882.96 | 6831.74 | 6878.88 | — |
| 2026-02-26 | 6944.74 | 6947.25 | 6859.73 | 6908.86 | — |
| 2026-02-25 | 6915.15 | 6952.51 | 6915.15 | 6946.13 | — |
| 2026-02-25 | 6915.15 | 6952.51 | 6915.15 | 6946.13 | — |
| 2026-02-25 | 6915.15 | 6952.51 | 6915.15 | 6946.13 | — |
| 2026-02-24 | 6837.37 | 6899.17 | 6815.43 | 6890.07 | — |
| 2026-02-23 | 6901.25 | 6916.96 | 6819.82 | 6837.75 | — |
| 2026-02-20 | 6843.26 | 6915.86 | 6836.33 | 6909.51 | — |
| 2026-02-19 | 6861.34 | 6879.12 | 6833.06 | 6861.89 | — |
| 2026-02-18 | 6855.48 | 6909.12 | 6849.66 | 6881.31 | — |
| 2026-02-17 | 6819.86 | 6866.99 | 6775.5 | 6843.22 | — |
| 2026-02-13 | 6834.27 | 6881.96 | 6794.55 | 6836.17 | — |
| 2026-02-12 | 6957.54 | 6973.22 | 6824.04 | 6832.76 | — |
| 2026-02-11 | 6976.48 | 6993.48 | 6911.97 | 6941.47 | — |
| 2026-02-10 | 6974.49 | 6986.83 | 6937.53 | 6941.81 | — |
| 2026-02-09 | 6917.26 | 6980.1 | 6905.87 | 6964.82 | — |
| 2026-02-06 | 6816.74 | 6944.89 | 6816.74 | 6932.3 | — |
| 2026-02-05 | 6837.39 | 6857.85 | 6780.13 | 6798.4 | — |
| 2026-02-04 | 6924.5 | 6936.09 | 6838.8 | 6882.72 | — |
| 2026-02-03 | 6985.45 | 6993.08 | 6862.05 | 6917.81 | — |
| 2026-02-02 | 6916.64 | 6991.92 | 6914.34 | 6976.44 | — |
| 2026-01-30 | 6947.27 | 6964.09 | 6893.48 | 6939.03 | — |
| 2026-01-29 | 6977.74 | 6992.84 | 6870.8 | 6969.01 | — |
| 2026-01-28 | 7002 | 7002.28 | 6963.46 | 6978.03 | — |
| 2026-01-27 | 6965.96 | 6988.82 | 6958.83 | 6978.6 | — |
| 2026-01-26 | 6923.23 | 6964.66 | 6921.6 | 6950.23 | — |
| 2026-01-23 | 6907.85 | 6932.96 | 6895.5 | 6915.61 | — |
| 2026-01-22 | 6914.44 | 6934.75 | 6893.62 | 6913.35 | — |
| 2026-01-21 | 6810.71 | 6910.39 | 6804.96 | 6875.62 | — |
| 2026-01-20 | 6865.24 | 6871.17 | 6789.05 | 6796.86 | — |