Skip to main content
CLEC Investment & WealthCLEC Investment & Wealth
  1. Home
  2. SPY returns by year
  3. 2007
CLEC Investment & WealthCLEC Investment & Wealth

CLEC content, long-term investing tools, and source materials for learning and independent review.

X (Twitter)Apple Podcasts
Tools
  • Start Here
  • Related
  • Investing Tools
  • Nasdaq-100 DCA Calculator
  • Asset Allocation Simulator
  • Global ETF Comparison
  • Global Nasdaq & S&P ETF Map
  • Mainland China U.S. Index QDII Comparison
  • QQQ returns by year
  • SPY returns by year
Resources
  • Blog
  • Documentation
  • Video
  • The CLEC Handbook
  • Database
About
  • About Us
  • Contact
  • FAQ
  • Waitlist
  • Changelog
  • Roadmap
Legal
  • Cookie Policy
  • Privacy Policy
  • Terms of Service
  • Disclaimer
  • Anti-Fraud Notice
© 2026 CLEC Investment & Wealth. All rights reserved.·Sitemap
Back to SPY overview
20062008

SPY

SPY returns in 2007

Return basis

Dividends reinvested — what a long-term holder actually made

Year return

+5.15%+3.24%

251 trading days

Open → close

98.80 → 103.88141.62 → 146.21

2007-01-03 — 2007-12-31

Drawdown in year

-9.92%-9.92%

From the year's highest close

Up / down months

7 / 57 / 5

By month-end close

Month by month

Shade tracks the size of the move. Pick a month to open its daily detail.

January

+1.50%

February

-1.96%

March

+1.16%

April

+4.43%

May

+3.39%

June

-1.46%

July

-3.13%

August

+1.28%

September

+3.87%

October

+1.36%

November

-3.87%

December

-1.13%

January

+1.50%

February

-1.96%

March

+0.76%

April

+4.43%

May

+3.39%

June

-1.88%

July

-3.13%

August

+1.28%

September

+3.38%

October

+1.36%

November

-3.87%

December

-1.65%

Daily detail

Open a month for every trading day's close and change.

January+1.50%+1.50%20 trading days
DateCloseDayMonth to date
01-03Wed98.62141.37-0.18%-0.18%-0.18%-0.18%
01-04Thu98.83141.67+0.21%+0.21%+0.04%+0.04%
01-05Fri98.05140.54-0.80%-0.80%-0.76%-0.76%
01-08Mon98.50141.19+0.46%+0.46%-0.30%-0.30%
01-09Tue98.42141.07-0.09%-0.08%-0.39%-0.39%
01-10Wed98.74141.54+0.33%+0.33%-0.06%-0.06%
01-11Thu99.18142.16+0.44%+0.44%+0.38%+0.38%
01-12Fri99.93143.24+0.76%+0.76%+1.14%+1.14%
01-16Tue99.73142.96-0.20%-0.20%+0.95%+0.95%
01-17Wed99.78143.02+0.04%+0.04%+0.99%+0.99%
01-18Thu99.44142.54-0.34%-0.34%+0.65%+0.65%
01-19Fri99.64142.82+0.20%+0.20%+0.85%+0.85%
01-22Mon99.33142.38-0.31%-0.31%+0.54%+0.54%
01-23Tue99.62142.80+0.30%+0.29%+0.83%+0.83%
01-24Wed100.42143.95+0.81%+0.81%+1.65%+1.65%
01-25Thu99.25142.26-1.17%-1.17%+0.45%+0.45%
01-26Fri99.15142.13-0.09%-0.09%+0.36%+0.36%
01-29Mon99.10142.05-0.06%-0.06%+0.30%+0.30%
01-30Tue99.62142.79+0.52%+0.52%+0.83%+0.83%
01-31Wed100.28143.75+0.67%+0.67%+1.50%+1.50%
Collapse
February-1.96%-1.96%19 trading days
DateCloseDayMonth to date
02-01Thu100.88144.61+0.60%+0.60%+0.60%+0.60%
02-02Fri101.02144.81+0.14%+0.14%+0.74%+0.74%
02-05Mon101.05144.85+0.03%+0.03%+0.77%+0.77%
02-06Tue101.08144.89+0.03%+0.03%+0.79%+0.79%
02-07Wed101.30145.21+0.22%+0.22%+1.02%+1.02%
02-08Thu101.17145.02-0.13%-0.13%+0.88%+0.88%
02-09Fri100.42143.94-0.74%-0.74%+0.13%+0.13%
02-12Mon100.08143.45-0.34%-0.34%-0.21%-0.21%
02-13Tue100.92144.66+0.84%+0.84%+0.63%+0.63%
02-14Wed101.58145.61+0.66%+0.66%+1.29%+1.29%
02-15Thu101.72145.80+0.13%+0.13%+1.43%+1.43%
02-16Fri101.67145.73-0.05%-0.05%+1.38%+1.38%
02-20Tue101.88146.04+0.21%+0.21%+1.59%+1.59%
02-21Wed101.84145.98-0.04%-0.04%+1.55%+1.55%
02-22Thu101.76145.87-0.08%-0.08%+1.47%+1.47%
02-23Fri101.37145.30-0.39%-0.39%+1.08%+1.08%
02-26Mon101.28145.17-0.09%-0.09%+0.99%+0.99%
02-27Tue97.32139.50-3.91%-3.91%-2.96%-2.96%
02-28Wed98.32140.93+1.03%+1.03%-1.96%-1.96%
Collapse
March+1.16%+0.76%22 trading days
DateCloseDayMonth to date
03-01Thu98.02140.51-0.30%-0.30%-0.30%-0.30%
03-02Fri96.74138.67-1.31%-1.31%-1.60%-1.60%
03-05Mon95.82137.35-0.95%-0.95%-2.54%-2.54%
03-06Tue97.46139.70+1.71%+1.71%-0.87%-0.87%
03-07Wed97.36139.56-0.10%-0.10%-0.97%-0.97%
03-08Thu98.19140.74+0.85%+0.85%-0.13%-0.13%
03-09Fri98.21140.78+0.03%+0.03%-0.11%-0.11%
03-12Mon98.36140.99+0.15%+0.15%+0.04%+0.04%
03-13Tue96.45138.25-1.94%-1.94%-1.90%-1.90%
03-14Wed97.17139.28+0.75%+0.75%-1.17%-1.17%
03-15Thu97.30139.47+0.14%+0.14%-1.04%-1.04%
03-16Fri97.03138.53-0.28%-0.67%-1.31%-1.70%
03-19Mon98.20140.20+1.21%+1.21%-0.12%-0.52%
03-20Tue98.74140.97+0.55%+0.55%+0.43%+0.03%
03-21Wed100.36143.29+1.65%+1.65%+2.08%+1.67%
03-22Thu100.28143.18-0.08%-0.08%+2.00%+1.60%
03-23Fri100.43143.39+0.15%+0.15%+2.15%+1.75%
03-26Mon100.30143.20-0.13%-0.13%+2.01%+1.61%
03-27Tue100.06142.86-0.24%-0.24%+1.77%+1.37%
03-28Wed99.33141.82-0.73%-0.73%+1.03%+0.63%
03-29Thu99.44141.97+0.11%+0.11%+1.14%+0.74%
03-30Fri99.46142.00+0.02%+0.02%+1.16%+0.76%
Collapse
April+4.43%+4.43%20 trading days
DateCloseDayMonth to date
04-02Mon99.57142.16+0.11%+0.11%+0.11%+0.11%
04-03Tue100.64143.69+1.08%+1.08%+1.19%+1.19%
04-04Wed100.75143.85+0.11%+0.11%+1.30%+1.30%
04-05Thu101.03144.24+0.27%+0.27%+1.58%+1.58%
04-09Mon101.17144.44+0.14%+0.14%+1.72%+1.72%
04-10Tue101.29144.61+0.12%+0.12%+1.84%+1.84%
04-11Wed100.87144.02-0.41%-0.41%+1.42%+1.42%
04-12Thu101.32144.66+0.44%+0.44%+1.87%+1.87%
04-13Fri101.78145.32+0.46%+0.46%+2.34%+2.34%
04-16Mon102.75146.70+0.95%+0.95%+3.31%+3.31%
04-17Tue103.02147.09+0.27%+0.27%+3.58%+3.58%
04-18Wed103.15147.27+0.12%+0.12%+3.71%+3.71%
04-19Thu103.12147.23-0.03%-0.03%+3.68%+3.68%
04-20Fri104.09148.62+0.94%+0.94%+4.66%+4.66%
04-23Mon103.70148.06-0.38%-0.38%+4.27%+4.27%
04-24Tue103.74148.12+0.04%+0.04%+4.31%+4.31%
04-25Wed104.70149.48+0.92%+0.92%+5.27%+5.27%
04-26Thu104.82149.65+0.11%+0.11%+5.39%+5.39%
04-27Fri104.73149.53-0.08%-0.08%+5.30%+5.30%
04-30Mon103.86148.29-0.83%-0.83%+4.43%+4.43%
Collapse
May+3.39%+3.39%22 trading days
DateCloseDayMonth to date
05-01Tue104.13148.67+0.26%+0.26%+0.26%+0.26%
05-02Wed104.74149.54+0.59%+0.59%+0.84%+0.84%
05-03Thu105.31150.35+0.54%+0.54%+1.39%+1.39%
05-04Fri105.70150.92+0.38%+0.38%+1.77%+1.77%
05-07Mon105.73150.95+0.02%+0.02%+1.79%+1.79%
05-08Tue105.59150.75-0.13%-0.13%+1.66%+1.66%
05-09Wed105.87151.16+0.27%+0.27%+1.94%+1.94%
05-10Thu104.77149.58-1.05%-1.05%+0.87%+0.87%
05-11Fri105.66150.86+0.86%+0.86%+1.73%+1.73%
05-14Mon105.43150.53-0.22%-0.22%+1.51%+1.51%
05-15Tue105.46150.57+0.03%+0.03%+1.54%+1.54%
05-16Wed106.18151.60+0.68%+0.68%+2.23%+2.23%
05-17Thu105.97151.30-0.20%-0.20%+2.03%+2.03%
05-18Fri106.90152.62+0.87%+0.87%+2.92%+2.92%
05-21Mon106.84152.54-0.05%-0.05%+2.87%+2.87%
05-22Tue106.76152.42-0.08%-0.08%+2.79%+2.79%
05-23Wed106.77152.44+0.01%+0.01%+2.80%+2.80%
05-24Thu105.80151.06-0.91%-0.91%+1.87%+1.87%
05-25Fri106.24151.69+0.42%+0.42%+2.29%+2.29%
05-29Tue106.63152.24+0.36%+0.36%+2.66%+2.66%
05-30Wed107.50153.48+0.81%+0.81%+3.50%+3.50%
05-31Thu107.39153.32-0.10%-0.10%+3.39%+3.39%
Collapse
June-1.46%-1.88%21 trading days
DateCloseDayMonth to date
06-01Fri107.92154.08+0.50%+0.50%+0.50%+0.50%
06-04Mon107.93154.10+0.01%+0.01%+0.51%+0.51%
06-05Tue107.50153.49-0.40%-0.40%+0.11%+0.11%
06-06Wed106.35151.84-1.08%-1.07%-0.97%-0.97%
06-07Thu104.43149.10-1.80%-1.80%-2.75%-2.75%
06-08Fri105.79151.04+1.30%+1.30%-1.49%-1.49%
06-11Mon105.97151.30+0.17%+0.17%-1.32%-1.32%
06-12Tue104.82149.65-1.09%-1.09%-2.39%-2.39%
06-13Wed106.38151.89+1.50%+1.50%-0.93%-0.93%
06-14Thu107.06152.86+0.64%+0.64%-0.30%-0.30%
06-15Fri107.67153.07+0.57%+0.14%+0.27%-0.16%
06-18Mon107.55152.89-0.12%-0.12%+0.15%-0.28%
06-19Tue107.81153.27+0.25%+0.25%+0.40%-0.03%
06-20Wed106.31151.14-1.39%-1.39%-1.00%-1.42%
06-21Thu106.91151.98+0.56%+0.56%-0.45%-0.87%
06-22Fri105.90150.55-0.94%-0.94%-1.38%-1.81%
06-25Mon105.39149.83-0.48%-0.48%-1.86%-2.28%
06-26Tue104.31148.29-1.03%-1.03%-2.86%-3.28%
06-27Wed105.79150.40+1.42%+1.42%-1.48%-1.90%
06-28Thu105.78150.38-0.01%-0.01%-1.49%-1.92%
06-29Fri105.82150.43+0.03%+0.03%-1.46%-1.88%
Collapse
July-3.13%-3.13%21 trading days
DateCloseDayMonth to date
07-02Mon106.77151.79+0.90%+0.90%+0.90%+0.90%
07-03Tue107.16152.34+0.36%+0.36%+1.27%+1.27%
07-05Thu107.05152.18-0.10%-0.11%+1.16%+1.16%
07-06Fri107.61152.98+0.53%+0.53%+1.70%+1.70%
07-09Mon107.69153.10+0.08%+0.08%+1.77%+1.77%
07-10Tue106.16150.92-1.42%-1.42%+0.33%+0.33%
07-11Wed106.91151.99+0.71%+0.71%+1.04%+1.04%
07-12Thu108.60154.39+1.58%+1.58%+2.63%+2.63%
07-13Fri108.92154.85+0.30%+0.30%+2.94%+2.94%
07-16Mon108.91154.83-0.01%-0.01%+2.92%+2.92%
07-17Tue108.85154.75-0.05%-0.05%+2.87%+2.87%
07-18Wed108.66154.47-0.18%-0.18%+2.69%+2.69%
07-19Thu109.08155.07+0.39%+0.39%+3.08%+3.08%
07-20Fri107.98153.50-1.01%-1.01%+2.04%+2.04%
07-23Mon108.31153.97+0.31%+0.31%+2.35%+2.35%
07-24Tue106.43151.30-1.73%-1.73%+0.58%+0.58%
07-25Wed106.65151.61+0.20%+0.20%+0.78%+0.78%
07-26Thu104.12148.02-2.37%-2.37%-1.60%-1.60%
07-27Fri102.07145.11-1.97%-1.97%-3.54%-3.54%
07-30Mon103.67147.38+1.56%+1.56%-2.03%-2.03%
07-31Tue102.50145.72-1.13%-1.13%-3.13%-3.13%
Collapse
August+1.28%+1.28%23 trading days
DateCloseDayMonth to date
08-01Wed103.00146.43+0.49%+0.49%+0.49%+0.49%
08-02Thu103.82147.60+0.80%+0.80%+1.29%+1.29%
08-03Fri101.15143.80-2.57%-2.57%-1.32%-1.32%
08-06Mon102.85146.21+1.68%+1.68%+0.34%+0.34%
08-07Tue103.94147.77+1.07%+1.07%+1.41%+1.41%
08-08Wed105.39149.83+1.39%+1.39%+2.82%+2.82%
08-09Thu102.27145.39-2.96%-2.96%-0.23%-0.23%
08-10Fri101.79144.71-0.47%-0.47%-0.69%-0.69%
08-13Mon102.16145.23+0.36%+0.36%-0.34%-0.34%
08-14Tue100.60143.01-1.53%-1.53%-1.86%-1.86%
08-15Wed99.21141.04-1.38%-1.38%-3.21%-3.21%
08-16Thu99.96142.10+0.75%+0.75%-2.48%-2.48%
08-17Fri101.79144.71+1.84%+1.84%-0.69%-0.69%
08-20Mon101.74144.64-0.05%-0.05%-0.74%-0.74%
08-21Tue101.95144.93+0.20%+0.20%-0.54%-0.54%
08-22Wed103.16146.65+1.19%+1.19%+0.64%+0.64%
08-23Thu103.07146.52-0.09%-0.09%+0.55%+0.55%
08-24Fri104.34148.33+1.24%+1.24%+1.79%+1.79%
08-27Mon103.37146.95-0.93%-0.93%+0.84%+0.84%
08-28Tue101.10143.72-2.20%-2.20%-1.37%-1.37%
08-29Wed103.08146.54+1.96%+1.96%+0.56%+0.56%
08-30Thu102.80146.15-0.27%-0.27%+0.30%+0.30%
08-31Fri103.82147.59+0.99%+0.99%+1.28%+1.28%
Collapse
September+3.87%+3.38%19 trading days
DateCloseDayMonth to date
09-04Tue104.87149.08+1.01%+1.01%+1.01%+1.01%
09-05Wed103.96147.79-0.87%-0.87%+0.14%+0.14%
09-06Thu104.20148.13+0.23%+0.23%+0.37%+0.37%
09-07Fri102.75146.07-1.39%-1.39%-1.03%-1.03%
09-10Mon102.55145.79-0.19%-0.19%-1.22%-1.22%
09-11Tue103.75147.49+1.17%+1.17%-0.07%-0.07%
09-12Wed104.01147.87+0.26%+0.26%+0.19%+0.19%
09-13Thu104.75148.91+0.70%+0.70%+0.89%+0.89%
09-14Fri104.74148.90-0.01%-0.01%+0.89%+0.89%
09-17Mon104.18148.10-0.54%-0.54%+0.35%+0.35%
09-18Tue107.24152.46+2.94%+2.94%+3.30%+3.30%
09-19Wed107.88153.36+0.59%+0.59%+3.91%+3.91%
09-20Thu107.12152.28-0.70%-0.70%+3.18%+3.18%
09-21Fri107.41151.97+0.27%-0.20%+3.46%+2.97%
09-24Mon107.21151.69-0.18%-0.18%+3.27%+2.78%
09-25Tue107.00151.39-0.20%-0.20%+3.06%+2.57%
09-26Wed107.56152.19+0.53%+0.53%+3.61%+3.12%
09-27Thu108.20153.09+0.59%+0.59%+4.22%+3.73%
09-28Fri107.84152.58-0.33%-0.33%+3.87%+3.38%
Collapse
October+1.36%+1.36%23 trading days
DateCloseDayMonth to date
10-01Mon109.05154.30+1.13%+1.13%+1.13%+1.13%
10-02Tue108.90154.09-0.14%-0.14%+0.99%+0.99%
10-03Wed108.69153.78-0.20%-0.20%+0.79%+0.79%
10-04Thu108.85154.02+0.16%+0.16%+0.94%+0.94%
10-05Fri110.15155.85+1.19%+1.19%+2.14%+2.14%
10-08Mon109.56155.02-0.53%-0.53%+1.60%+1.60%
10-09Tue110.59156.48+0.94%+0.94%+2.56%+2.56%
10-10Wed110.41156.22-0.17%-0.17%+2.39%+2.39%
10-11Thu109.88155.47-0.48%-0.48%+1.89%+1.89%
10-12Fri110.49156.33+0.55%+0.55%+2.46%+2.46%
10-15Mon109.55155.01-0.84%-0.84%+1.59%+1.59%
10-16Tue108.69153.78-0.79%-0.79%+0.79%+0.79%
10-17Wed109.02154.25+0.31%+0.31%+1.09%+1.09%
10-18Thu108.62153.69-0.36%-0.36%+0.73%+0.73%
10-19Fri105.78149.67-2.62%-2.62%-1.91%-1.91%
10-22Mon106.40150.54+0.58%+0.58%-1.34%-1.34%
10-23Tue107.26151.76+0.81%+0.81%-0.54%-0.54%
10-24Wed107.06151.48-0.18%-0.18%-0.72%-0.72%
10-25Thu107.31151.84+0.24%+0.24%-0.49%-0.48%
10-26Fri108.57153.62+1.17%+1.17%+0.68%+0.68%
10-29Mon108.93154.13+0.33%+0.33%+1.02%+1.02%
10-30Tue108.18153.06-0.69%-0.69%+0.31%+0.31%
10-31Wed109.30154.65+1.04%+1.04%+1.36%+1.36%
Collapse
November-3.87%-3.87%21 trading days
DateCloseDayMonth to date
11-01Thu106.74151.03-2.34%-2.34%-2.34%-2.34%
11-02Fri106.86151.20+0.11%+0.11%-2.23%-2.23%
11-05Mon106.05150.05-0.76%-0.76%-2.97%-2.97%
11-06Tue107.48152.07+1.35%+1.35%-1.67%-1.67%
11-07Wed104.54147.91-2.74%-2.74%-4.36%-4.36%
11-08Thu104.01147.16-0.51%-0.51%-4.84%-4.84%
11-09Fri102.58145.14-1.37%-1.37%-6.15%-6.15%
11-12Mon101.56143.70-0.99%-0.99%-7.08%-7.08%
11-13Tue104.66148.08+3.05%+3.05%-4.25%-4.25%
11-14Wed104.37147.67-0.28%-0.28%-4.51%-4.51%
11-15Thu102.86145.54-1.44%-1.44%-5.89%-5.89%
11-16Fri103.04145.79+0.17%+0.17%-5.73%-5.73%
11-19Mon101.60143.76-1.39%-1.39%-7.04%-7.04%
11-20Tue102.23144.64+0.61%+0.61%-6.47%-6.47%
11-21Wed100.13141.68-2.05%-2.05%-8.39%-8.39%
11-23Fri101.86144.13+1.73%+1.73%-6.80%-6.80%
11-26Mon99.62140.95-2.21%-2.21%-8.86%-8.86%
11-27Tue100.76142.57+1.15%+1.15%-7.81%-7.81%
11-28Wed103.99147.13+3.20%+3.20%-4.86%-4.86%
11-29Thu104.02147.18+0.03%+0.03%-4.83%-4.83%
11-30Fri105.07148.66+1.01%+1.01%-3.87%-3.87%
Collapse
December-1.13%-1.65%20 trading days
DateCloseDayMonth to date
12-03Mon104.37147.68-0.66%-0.66%-0.66%-0.66%
12-04Tue103.44146.36-0.89%-0.89%-1.55%-1.55%
12-05Wed105.17148.81+1.67%+1.67%+0.10%+0.10%
12-06Thu106.68150.94+1.43%+1.43%+1.53%+1.53%
12-07Fri106.66150.91-0.02%-0.02%+1.51%+1.51%
12-10Mon107.48152.08+0.78%+0.78%+2.30%+2.30%
12-11Tue104.54147.91-2.74%-2.74%-0.50%-0.50%
12-12Wed105.57149.37+0.99%+0.99%+0.48%+0.48%
12-13Thu105.35149.06-0.21%-0.21%+0.27%+0.27%
12-14Fri104.01147.17-1.27%-1.27%-1.00%-1.00%
12-17Mon102.53145.07-1.43%-1.43%-2.41%-2.41%
12-18Tue103.10145.88+0.56%+0.56%-1.87%-1.87%
12-19Wed103.10145.880.00%0.00%-1.87%-1.87%
12-20Thu103.75146.80+0.63%+0.63%-1.25%-1.25%
12-21Fri105.25148.13+1.44%+0.91%+0.17%-0.36%
12-24Mon106.03149.23+0.74%+0.74%+0.92%+0.38%
12-26Wed106.26149.55+0.21%+0.21%+1.13%+0.60%
12-27Thu104.92147.67-1.26%-1.26%-0.14%-0.67%
12-28Fri104.66147.30-0.25%-0.25%-0.39%-0.91%
12-31Mon103.88146.21-0.74%-0.74%-1.13%-1.65%
Collapse

About this data

Two bases, and they diverge
With dividends uses the adjusted close, reinvesting every distribution at the price of the day — what a long-term holder actually earned. Price only tracks the quote, which is what the financial press reports. The longer SPY is held, the wider the gap.
The first and last years are partial
The series runs from 1993-01-29 to 2026-10-15, so its first and last years are not full calendar years and cannot be ranked against the others.
Source and updates
Daily closes come from Yahoo Finance, current through 2026-10-15. They refresh when the site is rebuilt, not in real time.

Raw data: Yahoo Finance

Past performance does not indicate future results. For reference only; not investment advice.