SPY weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.96 |
| 2017 | 0.06 |
| 2017 | 0.19 |
| 2017 | 0.98 |
| 2017 | 0.51 |
| 2017 | 1.15 |
| 2017 | 1.3 |
| 2017 | 0.52 |
| 2017 | 0.75 |
| 2017 | 0.08 |
| 2017 | -0.25 |
| 2017 | -1.34 |
| 2017 | 1.64 |
| 2017 | -0.25 |
| 2017 | -1.21 |
| 2017 | 0.63 |
| 2017 | 0.38 |
| 2017 | 0.43 |
| 2017 |
In the last 52 weeks, SPY increased in 32 and decreased in 20. The average return for this period was +0.29%, while the median return was +0.57%. Maximum gain was +9.15% on 2025-04-11 and maximum loss was -8.10% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, SPY increased in 32 and decreased in 20. The average return for this period was +0.29%, while the median return was +0.57%. Maximum gain was +9.15% on 2025-04-11 and maximum loss was -8.10% on 2025-04-04.
In the last 52 weeks, SPY increased in 32 and decreased in 20. The average return for this period was +0.29%, while the median return was +0.57%. Maximum gain was +9.15% on 2025-04-11 and maximum loss was -8.10% on 2025-04-04.
| 2025-12-26 | 683.9 | 690.3 | +0.9% |
| 2025-12-19 | 685.7 | 680.6 | -0.8% |
| 2025-12-12 | 686.6 | 681.8 | -0.7% |
| 2025-12-05 | 678.8 | 685.7 | +1.0% |
| 2025-11-28 | 662.7 | 683.4 | +3.1% |
| 2025-11-21 | 669.7 | 659.0 | -1.6% |
| 2025-11-14 | 677.2 | 671.9 | -0.8% |
| 2025-11-07 | 685.7 | 671.0 | -2.1% |
| 2025-10-31 | 682.7 | 682.1 | -0.1% |
| 2025-10-24 | 667.3 | 677.3 | +1.5% |
| 2025-10-17 | 660.7 | 664.4 | +0.6% |
| 2025-10-10 | 671.6 | 653.0 | -2.8% |
| 2025-10-03 | 664.4 | 669.2 | +0.7% |
| 2025-09-26 | 662.2 | 661.8 | -0.1% |
| 2025-09-19 | 659.6 | 663.7 | +0.6% |
| 2025-09-12 | 648.6 | 657.4 | +1.4% |
| 2025-09-05 | 637.5 | 647.2 | +1.5% |
| 2025-08-29 | 644.0 | 645.1 | +0.2% |
| 2025-08-22 | 642.9 | 645.3 | +0.4% |
| 2025-08-15 | 637.5 | 643.4 | +0.9% |
| 2025-08-08 | 625.7 | 637.2 | +1.8% |
| 2025-08-01 | 637.5 | 621.7 | -2.5% |
| 2025-07-25 | 628.8 | 637.1 | +1.3% |
| 2025-07-18 | 623.2 | 627.6 | +0.7% |
| 2025-07-11 | 623.4 | 623.6 | +0.0% |
| 2025-07-03 | 617.4 | 625.3 | +1.3% |
| 2025-06-27 | 595.0 | 614.9 | +3.3% |
| 2025-06-20 | 600.4 | 594.3 | -1.0% |
| 2025-06-13 | 599.7 | 597.0 | -0.5% |
| 2025-06-06 | 587.8 | 599.1 | +1.9% |
| -0.32 |
| 2017 | -0.48 |
| 2017 | 1.18 |
| 2017 | 1.17 |
| 2017 | -0.23 |
| 2017 | -0.2 |
| 2017 | -0.19 |
| 2017 | -0.86 |
| 2017 | -0.32 |
| 2017 | 1.42 |
| 2017 | 0.57 |
| 2017 | 0.05 |
| 2017 | 0.02 |
| 2017 | -1.36 |
| 2017 | -1.17 |
| 2017 | 0.79 |
| 2017 | 1.09 |
| 2017 | -0.28 |
| 2017 | 0.46 |
| 2017 | -0.07 |
| 2017 | 0.83 |
| 2017 | 1.15 |
| 2017 | 0.13 |
| 2017 | 0.74 |
| 2017 | 0.09 |
| 2017 | 0.77 |
| 2017 | -0.08 |
| 2017 | 0.21 |
| 2017 | 0.86 |
| 2017 | 1.56 |
| 2017 | -0.3 |
| 2017 | 0.08 |
| 2017 | -0.22 |
| 2017 | -0.07 |
| 2018 | 2.08 |
| 2018 | 1.69 |
| 2018 | 0.38 |
| 2018 | 2.29 |
| 2018 | -3.67 |
| 2018 | -4.37 |
| 2018 | 3.52 |
| 2018 | 0.99 |
| 2018 | -2.48 |
| 2018 | 4.16 |
| 2018 | -1.79 |
| 2018 | -5.6 |
| 2018 | 0.39 |
| 2018 | -1.08 |
| 2018 | 1.45 |
| 2018 | -0.15 |
| 2018 | -0.26 |
| 2018 | -0.46 |
| 2018 | 2.23 |
| 2018 | -0.74 |
| 2018 | -0.32 |
| 2018 | 1.22 |
| 2018 | 1.33 |
| 2018 | -0.47 |
| 2018 | -0.27 |
| 2018 | -0.79 |
| 2018 | 2.19 |
| 2018 | 1.1 |
| 2018 | 0.01 |
| 2018 | 0.7 |
| 2018 | 0.74 |
| 2018 | -0.17 |
| 2018 | 0.56 |
| 2018 | 0.68 |
| 2018 | 0.5 |
| 2018 | -0.77 |
| 2018 | 0.74 |
| 2018 | 0.4 |
| 2018 | -0.21 |
| 2018 | -1.47 |
| 2018 | -3.87 |
| 2018 | 0.25 |
| 2018 | -4.21 |
| 2018 | 1.15 |
| 2018 | 1.95 |
| 2018 | -1.25 |
| 2018 | -3.59 |
| 2018 | 3.71 |
| 2018 | -5.96 |
| 2018 | -1.1 |
| 2018 | -7.21 |
| 2018 | 3.64 |
| 2019 | 1.13 |
| 2019 | 2.49 |
| 2019 | 3.74 |
| 2019 | 0.36 |
| 2019 | 2.53 |
| 2019 | 0.13 |
| 2019 | 2.28 |
| 2019 | 0.96 |
| 2019 | -0.11 |
| 2019 | -2.54 |
| 2019 | 2.2 |
| 2019 | -0.82 |
| 2019 | 1.29 |
| 2019 | 1.36 |
| 2019 | 0.72 |
| 2019 | -0.08 |
| 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 | — |