SPX Weekly Statistics
SPX weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.13 |
| 2017 | 0.05 |
| 2017 | 0.1 |
| 2017 | 1.19 |
| 2017 | 0.5 |
| 2017 | 0.95 |
| 2017 | 1.27 |
| 2017 | 0.53 |
| 2017 | 0.76 |
| 2017 | -0.11 |
| 2017 | 0.28 |
| 2017 | -1.44 |
| 2017 | 1.44 |
| 2017 | -0.29 |
| 2017 | -1.2 |
| 2017 | 0.69 |
| 2017 | 0.59 |
| 2017 | 0.45 |
| 2017 | -0.38 |
| 2017 | -0.51 |
| 2017 | 1.2 |
| 2017 | 1.14 |
| 2017 | -0.25 |
| 2017 | 0.3 |
| 2017 | -0.17 |
| 2017 | -0.81 |
| 2017 | -0.26 |
| 2017 | 1.43 |
| 2017 | 0.53 |
| 2017 | 0 |
| 2017 | 0.04 |
| 2017 | -1.45 |
| 2017 | -1.2 |
| 2017 | 0.72 |
| 2017 | 1.19 |
| 2017 | -0.36 |
| 2017 | 1.04 |
| 2017 | -0.01 |
| 2017 | 0.8 |
| 2017 | 1.12 |
| 2017 | 0.07 |
| 2017 | 0.77 |
| 2017 | 0.12 |
| 2017 | 0.39 |
| 2017 | -0.2 |
| 2017 | 0.09 |
| 2017 | 0.89 |
| 2017 | 1.52 |
| 2017 | -0.21 |
| 2017 | 0.89 |
| 2017 | -0.1 |
| 2017 | -0.2 |
| 2018 | 2.21 |
| 2018 | 1.59 |
| 2018 | 0.41 |
| 2018 | 2.27 |
| 2018 | -3.67 |
| 2018 | -4.43 |
| 2018 | 3.62 |
| 2018 | 0.89 |
| 2018 | -2.4 |
| 2018 | 3.94 |
| 2018 | -1.38 |
| 2018 | -5.59 |
| 2018 | 0.82 |
| 2018 | -1.1 |
| 2018 | 1.49 |
| 2018 | 0 |
| 2018 | -0.21 |
| 2018 | -0.71 |
| 2018 | 1.77 |
| 2018 | -0.93 |
| 2018 | -0.51 |
| 2018 | 1.09 |
| 2018 | 1.36 |
| 2018 | -0.02 |
| 2018 | -0.39 |
| 2018 | -0.9 |
| 2018 | 2.03 |
| 2018 | 0.93 |
| 2018 | 0.16 |
| 2018 | 0.7 |
| 2018 | 0.76 |
| 2018 | -0.25 |
| 2018 | 0.52 |
| 2018 | 0.73 |
| 2018 | 0.58 |
| 2018 | -0.87 |
| 2018 | 0.82 |
| 2018 | 0.89 |
| 2018 | -0.27 |
| 2018 | -1.39 |
| 2018 | -3.84 |
| 2018 | 0.14 |
| 2018 | -4.15 |
| 2018 | 1.51 |
| 2018 | 2 |
| 2018 | -1.36 |
| 2018 | -3.6 |
| 2018 | 4.16 |
| 2018 | -5.64 |
| 2018 | -1.17 |
| 2018 | -6.72 |
| 2018 | 3.55 |
| 2019 | 1.32 |
| 2019 | 2.39 |
| 2019 | 3.5 |
| 2019 | 0.26 |
| 2019 | 2.33 |
| 2019 | 0.05 |
| 2019 | 2.33 |
| 2019 | 0.84 |
| 2019 | -0.02 |
| 2019 | -2.53 |
| 2019 | 2.72 |
| 2019 | -0.78 |
| 2019 | 1.37 |
| 2019 | 1.55 |
| 2019 | 0.66 |
| 2019 | -0.11 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 7786.36 | 7820.57 | 7779.34 | 7811.54 | — |
| 2026-10-08 | 7778.45 | 7797.79 | 7731.26 | 7765.36 | — |
| 2026-10-07 | 7792.98 | 7807.02 | 7763.34 | 7801.77 | — |
| 2026-10-06 | 7805.96 | 7844.52 | 7805.96 | 7818.93 | — |
| 2026-10-05 | 7730.86 | 7794.35 | 7727.59 | 7773.95 | — |
| 2026-10-02 | 7726.24 | 7754.67 | 7700.51 | 7722.72 | — |
| 2026-10-01 | 7666.47 | 7684.75 | 7616.78 | 7666.45 | — |
| 2026-09-30 | 7688.99 | 7722.88 | 7651.54 | 7651.54 | — |
| 2026-09-29 | 7699.6 | 7699.6 | 7653.55 | 7670.84 | — |
| 2026-09-28 | 7721.7 | 7724.15 | 7666.6 | 7683.69 | — |
| 2026-09-25 | 7709.86 | 7752.07 | 7693.08 | 7743.41 | — |
| 2026-09-24 | 7666.99 | 7719.01 | 7662.57 | 7704.13 | — |
| 2026-09-23 | 7761.94 | 7761.94 | 7694.89 | 7706.03 | — |
| 2026-09-21 | 7692.83 | 7779.22 | 7691.19 | 7764.7 | — |
| 2026-09-18 | 7657.17 | 7657.17 | 7610.52 | 7650.5 | — |
| 2026-09-17 | 7631.44 | 7646.86 | 7611.81 | 7637.76 | — |
| 2026-09-16 | 7601.25 | 7626.79 | 7507.77 | 7551.81 | — |
| 2026-09-15 | 7612.3 | 7617.26 | 7572.69 | 7585.73 | — |
| 2026-09-14 | 7611.44 | 7647.99 | 7592.28 | 7619.98 | — |
| 2026-09-11 | 7636.75 | 7677.02 | 7636.75 | 7656.98 | — |
| 2026-09-10 | 7594.74 | 7612.86 | 7580.06 | 7591.7 | — |
| 2026-09-09 | 7660.68 | 7660.68 | 7624.16 | 7636.36 | — |
| 2026-09-08 | 7717.81 | 7717.81 | 7666.99 | 7673.52 | — |
| 2026-09-04 | 7750.19 | 7750.19 | 7706.12 | 7718.6 | — |
| 2026-09-02 | 7634.58 | 7681.19 | 7633.62 | 7666.6 | — |
| 2026-09-01 | 7635.47 | 7663.63 | 7611.2 | 7631.47 | — |
| 2026-08-31 | 7697.52 | 7697.52 | 7665.06 | 7686.14 | — |
| 2026-08-27 | 7710.34 | 7741.27 | 7689.89 | 7730.99 | — |
| 2026-08-26 | 7666.88 | 7690.73 | 7657.41 | 7675.7 | — |
| 2026-08-25 | 7676.66 | 7686.11 | 7650.92 | 7677.28 | — |
| 2026-08-24 | 7663.38 | 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 | — |
| 2026-08-03 | 7504.78 | 7610.04 | 7504.78 | 7600.5 | — |
| 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 | — |