SPY has returned 85.5% between September 24, 2023 and September 24, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 21 2026 | $766.25 | $775.14 | $766.03 | $767.81 | 140,199,134 |
Week of September 14 2026 | $757.12 | $762.00 | $747.74 | $761.69 | 264,446,146 |
Week of September 07 2026 | $767.17 | $767.79 | $754.77 | $762.40 | 165,811,629 |
Week of August 31 2026 | $765.43 | $772.11 | $757.60 | $768.28 | 187,089,099 |
Week of August 24 2026 | $762.89 | $773.38 | $760.19 | $767.44 | 159,906,140 |
Week of August 17 2026 | $774.26 | $774.85 | $760.15 | $763.82 | 203,292,481 |
Week of August 10 2026 | $770.69 | $777.44 | $767.29 | $774.42 | 176,171,558 |
Week of August 03 2026 | $747.58 | $774.93 | $746.95 | $771.34 | 255,774,632 |
Week of July 27 2026 | $743.07 | $747.04 | $727.29 | $745.18 | 288,737,827 |
Week of July 20 2026 | $745.21 | $748.16 | $733.39 | $737.10 | 217,802,089 |
Week of July 13 2026 | $750.61 | $753.71 | $738.97 | $741.45 | 232,062,314 |
Week of July 06 2026 | $746.89 | $753.55 | $737.68 | $753.08 | 221,795,222 |
Week of June 29 2026 | $734.70 | $749.45 | $730.28 | $742.94 | 218,268,101 |
Week of June 22 2026 | $745.85 | $748.32 | $714.81 | $727.18 | 296,076,402 |
Week of June 15 2026 | $748.06 | $752.87 | $735.49 | $744.89 | 294,090,473 |
Week of June 08 2026 | $739.61 | $743.14 | $718.95 | $738.01 | 340,754,066 |
Week of June 01 2026 | $751.55 | $756.57 | $731.82 | $733.83 | 270,531,761 |
Week of May 25 2026 | $746.23 | $754.26 | $744.45 | $752.67 | 179,868,207 |
Week of May 18 2026 | $736.10 | $745.17 | $727.84 | $741.88 | 232,962,058 |
Week of May 11 2026 | $732.74 | $745.75 | $728.14 | $735.45 | 248,127,797 |
Week of May 04 2026 | $716.44 | $734.36 | $711.39 | $733.90 | 241,124,461 |
Week of April 27 2026 | $709.58 | $721.22 | $704.80 | $717.02 | 228,403,413 |
Week of April 20 2026 | $705.21 | $710.87 | $698.74 | $710.34 | 246,362,644 |
Week of April 13 2026 | $674.00 | $708.80 | $673.17 | $706.56 | 296,541,015 |
Week of April 06 2026 | $652.55 | $678.59 | $647.78 | $676.04 | 302,080,140 |