SPY has returned 73.3% between July 1, 2023 and May 21, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 18 2026 | $739.83 | $741.87 | $731.53 | $741.25 | 138,604,199 |
Week of May 11 2026 | $736.45 | $749.53 | $731.83 | $739.17 | 248,007,100 |
Week of May 04 2026 | $720.07 | $738.08 | $714.99 | $737.62 | 241,124,400 |
Week of April 27 2026 | $713.17 | $724.87 | $708.37 | $720.65 | 228,403,200 |
Week of April 20 2026 | $708.78 | $714.47 | $702.28 | $713.94 | 246,362,700 |
Week of April 13 2026 | $677.41 | $712.39 | $676.58 | $710.14 | 296,541,000 |
Week of April 06 2026 | $655.86 | $682.03 | $651.06 | $679.46 | 302,080,200 |
Week of March 30 2026 | $640.11 | $658.52 | $629.28 | $655.83 | 418,010,200 |
Week of March 23 2026 | $658.07 | $662.62 | $633.11 | $634.09 | 522,057,800 |
Week of March 16 2026 | $666.56 | $672.60 | $644.72 | $648.57 | 526,103,700 |
Week of March 09 2026 | $664.58 | $681.50 | $659.56 | $660.49 | 458,697,100 |
Week of March 02 2026 | $676.85 | $686.74 | $667.84 | $670.55 | 478,956,000 |
Week of February 23 2026 | $685.96 | $691.79 | $678.15 | $684.12 | 375,706,200 |
Week of February 16 2026 | $678.29 | $688.18 | $673.94 | $687.55 | 313,608,400 |
Week of February 09 2026 | $687.54 | $695.24 | $675.67 | $679.89 | 430,521,300 |
Week of February 02 2026 | $687.70 | $695.06 | $673.95 | $688.74 | 495,134,100 |
Week of January 26 2026 | $688.61 | $695.94 | $682.96 | $690.09 | 376,473,400 |
Week of January 19 2026 | $679.63 | $689.25 | $674.73 | $687.35 | 379,639,600 |
Week of January 12 2026 | $688.80 | $694.19 | $684.17 | $689.78 | 394,113,600 |
Week of January 05 2026 | $684.67 | $693.42 | $684.51 | $692.18 | 360,934,000 |
Week of December 29 2025 | $685.67 | $687.32 | $677.97 | $681.31 | 273,242,200 |
Week of December 22 2025 | $682.08 | $689.78 | $678.74 | $688.43 | 215,455,600 |
Week of December 15 2025 | $681.86 | $681.88 | $667.40 | $678.74 | 535,716,400 |
Week of December 08 2025 | $682.70 | $685.35 | $675.32 | $677.90 | 398,546,900 |
Week of December 01 2025 | $674.97 | $684.49 | $674.90 | $681.81 | 322,604,800 |