SPY has returned 80.7% between July 1, 2023 and August 28, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 24 2026 | $764.78 | $772.36 | $762.08 | $771.10 | 120,225,809 |
Week of August 17 2026 | $776.18 | $776.78 | $762.04 | $765.72 | 203,134,200 |
Week of August 10 2026 | $772.60 | $779.37 | $769.20 | $776.34 | 176,171,600 |
Week of August 03 2026 | $749.44 | $776.85 | $748.80 | $773.26 | 255,774,600 |
Week of July 27 2026 | $744.91 | $748.90 | $729.10 | $747.03 | 288,737,800 |
Week of July 20 2026 | $747.06 | $750.02 | $735.21 | $738.93 | 217,802,100 |
Week of July 13 2026 | $752.47 | $755.58 | $740.80 | $743.29 | 232,062,300 |
Week of July 06 2026 | $748.74 | $755.42 | $739.51 | $754.95 | 221,795,200 |
Week of June 29 2026 | $736.53 | $751.31 | $732.09 | $744.78 | 218,209,900 |
Week of June 22 2026 | $747.70 | $750.18 | $716.58 | $728.99 | 295,882,800 |
Week of June 15 2026 | $749.92 | $754.74 | $737.32 | $746.74 | 294,090,400 |
Week of June 08 2026 | $741.45 | $744.98 | $720.73 | $739.84 | 340,753,900 |
Week of June 01 2026 | $753.42 | $758.45 | $733.64 | $735.66 | 270,531,700 |
Week of May 25 2026 | $748.08 | $756.13 | $746.30 | $754.54 | 179,868,200 |
Week of May 18 2026 | $737.93 | $747.02 | $729.65 | $743.72 | 232,962,000 |
Week of May 11 2026 | $734.56 | $747.60 | $729.95 | $737.27 | 248,127,900 |
Week of May 04 2026 | $718.22 | $736.18 | $713.15 | $735.73 | 241,124,400 |
Week of April 27 2026 | $711.34 | $723.01 | $706.55 | $718.80 | 228,403,200 |
Week of April 20 2026 | $706.96 | $712.63 | $700.48 | $712.11 | 246,362,700 |
Week of April 13 2026 | $675.67 | $710.56 | $674.84 | $708.32 | 296,541,000 |
Week of April 06 2026 | $654.18 | $680.28 | $649.39 | $677.71 | 302,080,200 |
Week of March 30 2026 | $638.47 | $656.83 | $627.66 | $654.15 | 418,010,200 |
Week of March 23 2026 | $656.38 | $660.92 | $631.48 | $632.46 | 522,057,800 |
Week of March 16 2026 | $664.85 | $670.88 | $643.06 | $646.90 | 526,103,700 |
Week of March 09 2026 | $662.87 | $679.75 | $657.86 | $658.79 | 458,697,100 |