Stock
Indices
S&P 500 Returns
Dow Jones Industrial Average Returns
Nasdaq Composite Returns
Nasdaq 100 Returns
ETFs
Schwab-S&P 500 Index Fund Returns
SPDR S&P 500 ETF Trust Returns
Vanguard 500 Index Admiral Returns
Vanguard 500 Index Fund Returns
Vanguard Total Stock Market Index Fund Returns
Vanguard Total Stock Mkt Idx Adm Returns
iShares Core S&P 500 ETF Returns
Holidays
Trading Holidays
Largest Companies
Largest Companies by Market Cap
S&P BSE PSU Index Stocks
Mutual Fund
Inflection
Inflection India
Inflection US
IPO
IPO Calendar
GDP
India GDP Growth
US GDP Growth
Calculators
Calculators
SIP Calculator
Lumpsum Calculator
SWP Calculator
Mutual Fund Returns Calculator
Sukanya Samriddhi Yojana Calculator
PPF Calculator
EPF Calculator
FD Calculator
RD Calculator
EMI Calculator
CAGR Calculator
Gratuity Calculator
GST Calculator
HRA Calculator
NPS Calculator
NSC Calculator
Simple Interest Calculator
Compound Interest Calculator
APY Calculator
Retirement Calculator
CAGR
CAGR
Globle
United-States
India
Australia
Japan
France
United-Kingdom
Germany
Hong-Kong
Singapore
Search For
All
Stocks
Mutual Fund
Index
ETF
Commodity
IPO
Models
Calculator
Home
>
Indices
>
S&P 500
SHARE
S&P 500 - Historical Data
6047.15
+14.77
(+0.24%)
NYSE
03/12 Close
-
USD
- Since it Started (1928)
- Last 30 Years Annual Avg
10.60
%
- Annual Avg
7.73
%
Year
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Annual
1928
-1.76%
17.26
11.70%
19.28
2.44%
19.75
1.27%
20
-4.30%
19.14
1.52%
19.43
7.41%
20.87
1.29%
21.14
2.55%
21.68
11.99%
24.28
0.29%
24.35
1929
5.71%
25.74
-0.58%
25.59
-0.23%
25.53
1.61%
25.94
-4.28%
24.83
10.39%
27.41
5.36%
28.88
9.80%
31.71
-4.89%
30.16
-19.93%
24.15
-13.37%
20.92
2.53%
21.45
-11.91%
1930
6.25%
22.79
2.15%
23.28
3.74%
24.15
3.11%
24.9
-1.65%
24.49
-16.46%
20.46
3.67%
21.21
0.75%
21.37
-13.01%
18.59
-8.88%
16.94
-3.31%
16.38
-6.35%
15.34
-28.48%
1931
5.54%
16.19
11.37%
18.03
-7.43%
16.69
-9.59%
15.09
-13.72%
13.02
13.90%
14.83
-7.42%
13.73
0.95%
13.86
-29.94%
9.71
7.42%
10.43
-8.92%
9.5
-14.53%
8.12
-47.07%
1932
-2.22%
7.94
4.41%
8.29
-11.82%
7.31
-20.25%
5.83
-23.33%
4.47
-0.89%
4.43
36.12%
6.03
39.14%
8.39
-3.69%
8.08
-13.86%
6.96
-5.89%
6.55
5.65%
6.92
-14.78%
1933
0.29%
6.94
-18.44%
5.66
3.36%
5.85
33.85%
7.83
23.12%
9.64
13.17%
10.91
-8.80%
9.95
11.46%
11.09
-12.35%
9.72
-7.82%
8.96
10.27%
9.88
0.91%
9.97
44.08%
1934
12.04%
11.17
-3.67%
10.76
-1.30%
10.62
-1.51%
10.46
-8.13%
9.61
2.08%
9.81
-11.52%
8.68
5.41%
9.15
-0.77%
9.08
-2.97%
8.81
8.29%
9.54
-0.42%
9.5
-4.71%
1935
-4.21%
9.1
-3.96%
8.74
-3.32%
8.45
9.82%
9.28
3.23%
9.58
6.89%
10.24
8.20%
11.08
1.44%
11.24
3.11%
11.59
7.51%
12.46
3.85%
12.94
3.79%
13.43
41.37%
1936
6.55%
14.31
2.03%
14.6
2.19%
14.92
-7.71%
13.77
4.58%
14.4
3.06%
14.84
6.81%
15.85
0.88%
15.99
0.13%
16.01
7.62%
17.23
0.29%
17.28
-0.58%
17.18
27.92%
1937
3.43%
17.77
1.63%
18.06
-0.78%
17.92
-8.31%
16.43
-1.03%
16.26
-5.29%
15.4
8.90%
16.77
-4.35%
16.04
-14.21%
13.76
-10.25%
12.35
-10.04%
11.11
-5.04%
10.55
-38.59%
1938
1.33%
10.69
6.08%
11.34
-25.04%
8.5
15.06%
9.78
-5.21%
9.27
24.70%
11.56
6.66%
12.33
-2.19%
12.06
1.49%
12.24
7.60%
13.17
-3.34%
12.73
3.22%
13.14
24.55%
1939
-6.39%
12.3
3.25%
12.7
-13.54%
10.98
-0.46%
10.93
6.13%
11.6
-6.38%
10.86
10.87%
12.04
-7.14%
11.18
14.40%
12.79
0.31%
12.83
-4.91%
12.2
2.13%
12.46
-5.18%
1940
-3.29%
12.05
0.66%
12.13
0.41%
12.18
0.08%
12.19
-23.95%
9.27
7.66%
9.98
3.11%
10.29
2.04%
10.5
1.52%
10.66
3.94%
11.08
-4.60%
10.57
0.09%
10.58
-15.09%
1941
-4.82%
10.07
-1.49%
9.92
0.40%
9.96
-6.53%
9.31
0.75%
9.38
5.01%
9.85
5.48%
10.39
-1.06%
10.28
-0.78%
10.2
-6.86%
9.5
-4.00%
9.12
-4.71%
8.69
-17.86%
1942
1.84%
8.85
-2.94%
8.59
-6.75%
8.01
-4.37%
7.66
6.40%
8.15
1.84%
8.3
3.13%
8.56
0.70%
8.62
2.67%
8.85
5.76%
9.36
-0.75%
9.29
5.17%
9.77
12.43%
1943
6.86%
10.44
5.08%
10.97
5.56%
11.58
0.09%
11.59
3.97%
12.05
2.49%
12.35
-4.05%
11.85
-0.42%
11.8
2.37%
12.08
-1.41%
11.91
-7.47%
11.02
5.90%
11.67
19.45%
1944
1.54%
11.85
-0.25%
11.82
1.69%
12.02
-1.25%
11.87
4.04%
12.35
5.10%
12.98
-2.08%
12.71
0.87%
12.82
-0.62%
12.74
0.31%
12.78
0.39%
12.83
3.51%
13.28
13.80%
1945
1.43%
13.47
6.16%
14.3
-4.83%
13.61
9.04%
14.84
1.15%
15.01
-0.93%
14.87
-1.41%
14.66
5.80%
15.51
3.48%
16.05
3.74%
16.65
3.24%
17.19
0.99%
17.36
30.72%
1946
6.97%
18.57
-6.95%
17.28
4.40%
18.04
3.99%
18.76
2.24%
19.18
-3.91%
18.43
-2.55%
17.96
-7.29%
16.65
-10.15%
14.96
-0.80%
14.84
-1.08%
14.68
4.22%
15.3
-11.87%
1947
2.35%
15.66
-1.47%
15.43
-1.69%
15.17
-3.89%
14.58
-0.89%
14.45
5.26%
15.21
3.62%
15.76
-2.79%
15.32
-1.37%
15.11
2.12%
15.43
-2.92%
14.98
2.14%
15.3
0.00%
1948
-4.05%
14.68
-5.11%
13.93
8.26%
15.08
2.65%
15.48
7.82%
16.69
0.30%
16.74
-5.32%
15.85
0.76%
15.97
-3.01%
15.49
6.52%
16.5
-10.61%
14.75
3.05%
15.2
-0.65%
1949
0.13%
15.22
-3.94%
14.62
3.01%
15.06
-2.32%
14.71
-3.54%
14.19
-0.21%
14.16
6.21%
15.04
1.20%
15.22
2.37%
15.58
2.95%
16.04
0.12%
16.06
4.55%
16.79
10.46%
1950
1.55%
17.05
1.00%
17.22
0.41%
17.29
3.88%
17.96
4.57%
18.78
-5.80%
17.69
0.85%
17.84
3.25%
18.42
5.59%
19.45
0.41%
19.53
-0.10%
19.51
4.72%
20.43
21.68%
1951
6.02%
21.66
0.65%
21.8
-1.47%
21.48
4.42%
22.43
-4.06%
21.52
-2.60%
20.96
6.87%
22.4
3.93%
23.28
-0.09%
23.26
-1.38%
22.94
-0.26%
22.88
3.89%
23.77
16.35%
1952
1.56%
24.14
-3.65%
23.26
4.77%
24.37
-4.31%
23.32
2.32%
23.86
4.61%
24.96
1.76%
25.4
-1.46%
25.03
-1.96%
24.54
-0.08%
24.52
4.65%
25.66
3.55%
26.57
11.78%
1953
-0.72%
26.38
-1.82%
25.9
-2.36%
25.29
-2.65%
24.62
-0.32%
24.54
-1.63%
24.14
2.53%
24.75
-5.78%
23.32
0.13%
23.35
5.10%
24.54
0.90%
24.76
0.20%
24.81
-6.62%
1954
5.12%
26.08
0.27%
26.15
3.02%
26.94
4.90%
28.26
3.29%
29.19
0.07%
29.21
5.72%
30.88
-3.40%
29.83
8.31%
32.31
-1.95%
31.68
8.08%
34.24
5.08%
35.98
45.02%
1955
1.81%
36.63
0.35%
36.76
-0.49%
36.58
3.77%
37.96
-0.13%
37.91
8.23%
41.03
6.07%
43.52
-0.78%
43.18
1.13%
43.67
-3.05%
42.34
7.49%
45.51
-0.07%
45.48
26.40%
1956
-3.65%
43.82
3.47%
45.34
6.93%
48.48
-0.21%
48.38
-6.57%
45.2
3.92%
46.97
5.15%
49.39
-3.81%
47.51
-4.55%
45.35
0.51%
45.58
-1.10%
45.08
3.53%
46.67
2.62%
1957
-4.18%
44.72
-3.26%
43.26
1.96%
44.11
3.70%
45.74
3.69%
47.43
-0.13%
47.37
1.14%
47.91
-5.61%
45.22
-6.19%
42.42
-3.21%
41.06
1.61%
41.72
-4.15%
39.99
-14.31%
1958
4.28%
41.7
-2.06%
40.84
3.09%
42.1
3.18%
43.44
1.50%
44.09
2.61%
45.24
4.31%
47.19
1.19%
47.75
4.84%
50.06
2.54%
51.33
2.24%
52.48
5.20%
55.21
38.06%
1959
0.43%
55.45
-0.07%
55.41
0.05%
55.44
3.88%
57.59
1.89%
58.68
-0.36%
58.47
3.49%
60.51
-1.50%
59.6
-4.56%
56.88
1.13%
57.52
1.32%
58.28
2.76%
59.89
8.48%
1960
-7.15%
55.61
0.92%
56.12
-1.39%
55.34
-1.75%
54.37
2.69%
55.83
1.95%
56.92
-2.48%
55.51
2.61%
56.96
-6.04%
53.52
-0.24%
53.39
4.03%
55.54
4.63%
58.11
-2.97%
1961
6.32%
61.78
2.69%
63.44
2.55%
65.06
0.38%
65.31
1.91%
66.56
-2.88%
64.64
3.28%
66.76
1.96%
68.07
-1.97%
66.73
2.83%
68.62
3.93%
71.32
0.32%
71.55
23.13%
1962
-3.79%
68.84
1.63%
69.96
-0.59%
69.55
-6.20%
65.24
-8.60%
59.63
-8.18%
54.75
6.36%
58.23
1.53%
59.12
-4.82%
56.27
0.44%
56.52
10.16%
62.26
1.35%
63.1
-11.81%
1963
4.91%
66.2
-2.89%
64.29
3.55%
66.57
4.85%
69.8
1.43%
70.8
-2.02%
69.37
-0.35%
69.13
4.87%
72.5
-1.10%
71.7
3.22%
74.01
-1.05%
73.23
2.44%
75.02
18.89%
1964
2.69%
77.04
0.99%
77.8
1.52%
78.98
0.61%
79.46
1.15%
80.37
1.64%
81.69
1.82%
83.18
-1.62%
81.83
2.87%
84.18
0.81%
84.86
-0.52%
84.42
0.39%
84.75
12.97%
1965
3.32%
87.56
-0.15%
87.43
-1.45%
86.16
3.42%
89.11
-0.77%
88.42
-4.86%
84.12
1.34%
85.25
2.25%
87.17
3.20%
89.96
2.73%
92.42
-0.88%
91.61
0.90%
92.43
9.06%
1966
0.49%
92.88
-1.79%
91.22
-2.18%
89.23
2.05%
91.06
-5.41%
86.13
-1.61%
84.74
-1.35%
83.6
-7.78%
77.1
-0.70%
76.56
4.75%
80.2
0.31%
80.45
-0.15%
80.33
-13.09%
1967
7.82%
86.61
0.20%
86.78
3.94%
90.2
4.22%
94.01
-5.24%
89.08
1.75%
90.64
4.53%
94.75
-1.17%
93.64
3.28%
96.71
-3.53%
93.3
0.75%
94
2.63%
96.47
20.09%
1968
-4.38%
92.24
-3.12%
89.36
0.94%
90.2
8.05%
97.46
1.25%
98.68
0.91%
99.58
-1.85%
97.74
1.15%
98.86
3.85%
102.67
0.72%
103.41
4.80%
108.37
-4.16%
103.86
7.66%
1969
-0.82%
103.01
-4.74%
98.13
3.44%
101.51
2.15%
103.69
-0.22%
103.46
-5.56%
97.71
-6.02%
91.83
4.01%
95.51
-2.50%
93.12
4.30%
97.12
-3.41%
93.81
-1.87%
92.06
-11.36%
1970
-7.65%
85.02
5.27%
89.5
0.15%
89.63
-9.05%
81.52
-6.10%
76.55
-5.00%
72.72
7.33%
78.05
4.45%
81.52
3.41%
84.3
-1.25%
83.25
4.74%
87.2
5.68%
92.15
0.10%
1971
4.05%
95.88
0.91%
96.75
3.68%
100.31
3.63%
103.95
-4.16%
99.63
-0.93%
98.7
-3.16%
95.58
3.61%
99.03
-0.70%
98.34
-4.18%
94.23
-0.25%
93.99
8.62%
102.09
10.79%
1972
1.81%
103.94
2.53%
106.57
0.59%
107.2
0.44%
107.67
1.73%
109.53
-2.18%
107.14
0.23%
107.39
3.45%
111.09
-0.49%
110.55
0.93%
111.58
4.56%
116.67
1.18%
118.05
15.63%
1973
-1.71%
116.03
-3.75%
111.68
-0.14%
111.52
-4.08%
106.97
-1.89%
104.95
-0.66%
104.26
3.80%
108.22
-3.67%
104.25
4.01%
108.43
-0.13%
108.29
-11.39%
95.96
1.66%
97.55
-17.37%
1974
-1.00%
96.57
-0.36%
96.22
-2.33%
93.98
-3.91%
90.31
-3.36%
87.28
-1.47%
86
-7.78%
79.31
-9.03%
72.15
-11.93%
63.54
16.30%
73.9
-5.32%
69.97
-2.02%
68.56
-29.72%
1975
12.28%
76.98
5.99%
81.59
2.17%
83.36
4.73%
87.3
4.41%
91.15
4.43%
95.19
-6.77%
88.75
-2.11%
86.88
-3.46%
83.87
6.16%
89.04
2.47%
91.24
-1.15%
90.19
31.55%
1976
11.83%
100.86
-1.14%
99.71
3.07%
102.77
-1.10%
101.64
-1.44%
100.18
4.09%
104.28
-0.81%
103.44
-0.51%
102.91
2.26%
105.24
-2.22%
102.9
-0.78%
102.1
5.25%
107.46
19.15%
1977
-5.05%
102.03
-2.17%
99.82
-1.40%
98.42
0.02%
98.44
-2.36%
96.12
4.54%
100.48
-1.62%
98.85
-2.10%
96.77
-0.25%
96.53
-4.34%
92.34
2.70%
94.83
0.28%
95.1
-11.50%
1978
-6.15%
89.25
-2.48%
87.04
2.49%
89.21
8.54%
96.83
0.42%
97.24
-1.76%
95.53
5.39%
100.68
2.59%
103.29
-0.73%
102.54
-9.16%
93.15
1.66%
94.7
1.49%
96.11
1.06%
1979
3.97%
99.93
-3.65%
96.28
5.52%
101.59
0.17%
101.76
-2.63%
99.08
3.87%
102.91
0.87%
103.81
5.31%
109.32
0.00%
109.32
-6.86%
101.82
4.26%
106.16
1.68%
107.94
12.31%
1980
5.76%
114.16
-0.44%
113.66
-10.18%
102.09
4.11%
106.29
4.66%
111.24
2.70%
114.24
6.50%
121.67
0.58%
122.38
2.52%
125.46
1.60%
127.47
10.24%
140.52
-3.39%
135.76
25.77%
1981
-4.57%
129.55
1.33%
131.27
3.60%
136
-2.35%
132.81
-0.17%
132.59
-1.04%
131.21
-0.22%
130.92
-6.21%
122.79
-5.38%
116.18
4.91%
121.89
3.66%
126.35
-3.01%
122.55
-9.73%
1982
-1.75%
120.4
-6.05%
113.11
-1.02%
111.96
4.00%
116.44
-3.92%
111.88
-2.03%
109.61
-2.30%
107.09
11.60%
119.51
0.76%
120.42
11.04%
133.72
3.60%
138.53
1.52%
140.64
14.76%
1983
3.31%
145.3
1.90%
148.06
3.31%
152.96
7.50%
164.43
-1.24%
162.39
3.23%
167.64
-3.03%
162.56
1.13%
164.4
1.02%
166.07
-1.52%
163.55
1.74%
166.4
-0.88%
164.93
17.27%
1984
-0.92%
163.41
-3.89%
157.06
1.35%
159.18
0.55%
160.05
-5.94%
150.55
1.75%
153.18
-1.65%
150.66
10.63%
166.68
-0.35%
166.1
-0.01%
166.09
-1.51%
163.58
2.24%
167.24
1.40%
1985
7.41%
179.63
0.86%
181.18
-0.29%
180.66
-0.46%
179.83
5.41%
189.55
1.21%
191.85
-0.48%
190.92
-1.20%
188.63
-3.47%
182.08
4.25%
189.82
6.51%
202.17
4.51%
211.28
26.33%
1986
0.24%
211.78
7.15%
226.92
5.28%
238.9
-1.41%
235.52
5.02%
247.35
1.41%
250.84
-5.87%
236.12
7.12%
252.93
-8.54%
231.32
5.47%
243.98
2.15%
249.22
-2.83%
242.17
14.62%
1987
13.18%
274.08
3.69%
284.2
2.64%
291.7
-1.15%
288.36
0.60%
290.1
4.79%
304
4.82%
318.66
3.50%
329.8
-2.42%
321.83
-21.76%
251.79
-8.53%
230.3
7.29%
247.08
2.03%
1988
4.04%
257.07
4.18%
267.82
-3.33%
258.89
0.94%
261.33
0.32%
262.16
4.33%
273.5
-0.54%
272.02
-3.86%
261.52
3.97%
271.91
2.60%
278.97
-1.89%
273.7
1.47%
277.72
12.40%
1989
7.11%
297.47
-2.89%
288.86
2.08%
294.87
5.01%
309.64
3.51%
320.52
-0.79%
317.98
8.84%
346.08
1.55%
351.45
-0.65%
349.15
-2.52%
340.36
1.65%
345.99
2.14%
353.4
27.25%
1990
-6.88%
329.08
0.85%
331.89
2.43%
339.94
-2.69%
330.8
9.20%
361.23
-0.89%
358.02
-0.52%
356.15
-9.43%
322.56
-5.12%
306.05
-0.67%
304
5.99%
322.22
2.48%
330.22
-6.56%
1991
4.15%
343.93
6.73%
367.07
2.22%
375.22
0.03%
375.34
3.86%
389.83
-4.79%
371.16
4.49%
387.81
1.96%
395.43
-1.91%
387.86
1.18%
392.45
-4.39%
375.22
11.16%
417.09
26.31%
1992
-1.99%
408.78
0.96%
412.7
-2.18%
403.69
2.79%
414.95
0.10%
415.35
-1.74%
408.14
3.94%
424.21
-2.40%
414.03
0.91%
417.8
0.21%
418.68
3.03%
431.35
1.01%
435.71
4.46%
1993
0.70%
438.78
1.05%
443.38
1.87%
451.67
-2.54%
440.19
2.27%
450.19
0.08%
450.53
-0.53%
448.13
3.44%
463.56
-1.00%
458.93
1.94%
467.83
-1.29%
461.79
1.01%
466.45
7.06%
1994
3.25%
481.61
-3.00%
467.14
-4.57%
445.77
1.15%
450.91
1.24%
456.5
-2.68%
444.27
3.15%
458.26
3.76%
475.49
-2.69%
462.71
2.08%
472.35
-3.95%
453.69
1.23%
459.27
-1.54%
1995
2.43%
470.42
3.61%
487.39
2.73%
500.71
2.80%
514.71
3.63%
533.4
2.13%
544.75
3.18%
562.06
-0.03%
561.88
4.01%
584.41
-0.50%
581.5
4.10%
605.37
1.74%
615.93
34.11%
1996
3.26%
636.02
0.69%
640.43
0.79%
645.5
1.34%
654.17
2.29%
669.12
0.23%
670.63
-4.57%
639.95
1.88%
651.99
5.42%
687.33
2.61%
705.27
7.34%
757.02
-2.15%
740.74
20.26%
1997
6.13%
786.16
0.59%
790.82
-4.26%
757.12
5.84%
801.34
5.86%
848.28
4.35%
885.14
7.81%
954.31
-5.75%
899.47
5.32%
947.28
-3.45%
914.62
4.46%
955.4
1.57%
970.43
31.01%
1998
1.02%
980.28
7.04%
1049.34
4.99%
1101.75
0.91%
1111.75
-1.88%
1090.82
3.94%
1133.84
-1.16%
1120.67
-14.58%
957.28
6.24%
1017.01
8.03%
1098.67
5.91%
1163.63
5.64%
1229.23
26.67%
1999
4.10%
1279.64
-3.23%
1238.33
3.88%
1286.37
3.79%
1335.18
-2.50%
1301.84
5.44%
1372.71
-3.20%
1328.72
-0.63%
1320.41
-2.86%
1282.71
6.25%
1362.93
1.91%
1388.91
5.78%
1469.25
19.53%
2000
-5.09%
1394.46
-2.01%
1366.42
9.67%
1498.58
-3.08%
1452.43
-2.19%
1420.6
2.39%
1454.6
-1.63%
1430.83
6.07%
1517.68
-5.35%
1436.51
-0.49%
1429.4
-8.01%
1314.95
0.41%
1320.28
-10.14%
2001
3.46%
1366.01
-9.23%
1239.94
-6.42%
1160.33
7.68%
1249.46
0.51%
1255.82
-2.50%
1224.38
-1.07%
1211.23
-6.41%
1133.58
-8.17%
1040.94
1.81%
1059.78
7.52%
1139.45
0.76%
1148.08
-13.04%
2002
-1.56%
1130.2
-2.08%
1106.73
3.67%
1147.39
-6.14%
1076.92
-0.91%
1067.14
-7.25%
989.82
-7.90%
911.62
0.49%
916.07
-11.00%
815.28
8.64%
885.76
5.71%
936.31
-6.03%
879.82
-23.37%
2003
-2.74%
855.7
-1.70%
841.15
0.84%
848.18
8.10%
916.92
5.09%
963.59
1.13%
974.5
1.62%
990.31
1.79%
1008.01
-1.19%
995.97
5.50%
1050.71
0.71%
1058.2
5.08%
1111.92
26.38%
2004
1.73%
1131.13
1.22%
1144.94
-1.64%
1126.21
-1.68%
1107.3
1.21%
1120.68
1.80%
1140.84
-3.43%
1101.72
0.23%
1104.24
0.94%
1114.58
1.40%
1130.2
3.86%
1173.82
3.25%
1211.92
8.99%
2005
-2.53%
1181.27
1.89%
1203.6
-1.91%
1180.59
-2.01%
1156.85
3.00%
1191.5
-0.01%
1191.33
3.60%
1234.18
-1.12%
1220.33
0.69%
1228.81
-1.77%
1207.01
3.52%
1249.48
-0.10%
1248.29
3.00%
2006
2.55%
1280.08
0.05%
1280.66
1.11%
1294.87
1.22%
1310.61
-3.09%
1270.09
0.01%
1270.2
0.51%
1276.66
2.13%
1303.82
2.46%
1335.85
3.15%
1377.94
1.65%
1400.63
1.26%
1418.3
13.62%
2007
1.41%
1438.24
-2.18%
1406.82
1.00%
1420.86
4.33%
1482.37
3.25%
1530.62
-1.78%
1503.35
-3.20%
1455.27
1.29%
1473.99
3.58%
1526.75
1.48%
1549.38
-4.40%
1481.14
-0.86%
1468.36
3.53%
2008
-6.12%
1378.55
-3.48%
1330.63
-0.60%
1322.7
4.75%
1385.59
1.07%
1400.38
-8.60%
1280
-0.99%
1267.38
1.22%
1282.83
-9.08%
1166.36
-16.94%
968.75
-7.48%
896.24
0.78%
903.25
-38.49%
2009
-8.57%
825.88
-10.99%
735.09
8.54%
797.87
9.39%
872.81
5.31%
919.14
0.02%
919.32
7.41%
987.48
3.36%
1020.62
3.57%
1057.08
-1.98%
1036.19
5.74%
1095.63
1.78%
1115.1
23.45%
2010
-3.70%
1073.87
2.85%
1104.49
5.88%
1169.43
1.48%
1186.69
-8.20%
1089.41
-5.39%
1030.71
6.88%
1101.6
-4.74%
1049.33
8.76%
1141.2
3.69%
1183.26
-0.23%
1180.55
6.53%
1257.64
12.78%
2011
2.26%
1286.12
3.20%
1327.22
-0.10%
1325.83
2.85%
1363.61
-1.35%
1345.2
-1.83%
1320.64
-2.15%
1292.28
-5.68%
1218.89
-7.18%
1131.42
10.77%
1253.3
-0.51%
1246.96
0.85%
1257.6
0.00%
2012
4.36%
1312.41
4.06%
1365.68
3.13%
1408.47
-0.75%
1397.91
-6.27%
1310.33
3.96%
1362.16
1.26%
1379.32
1.98%
1406.58
2.42%
1440.67
-1.98%
1412.16
0.28%
1416.18
0.71%
1426.19
13.41%
2013
5.04%
1498.11
1.11%
1514.68
3.60%
1569.19
1.81%
1597.57
2.08%
1630.74
-1.50%
1606.28
4.95%
1685.73
-3.13%
1632.97
2.97%
1681.55
4.46%
1756.54
2.80%
1805.81
2.36%
1848.36
29.60%
2014
-3.56%
1782.59
4.31%
1859.45
0.69%
1872.34
0.62%
1883.95
2.10%
1923.57
1.91%
1960.23
-1.51%
1930.67
3.77%
2003.37
-1.55%
1972.29
2.32%
2018.05
2.45%
2067.56
-0.42%
2058.9
11.39%
2015
-3.10%
1994.99
5.49%
2104.5
-1.74%
2067.89
0.85%
2085.51
1.05%
2107.39
-2.10%
2063.11
1.97%
2103.84
-6.26%
1972.18
-2.64%
1920.03
8.30%
2079.36
0.05%
2080.41
-1.75%
2043.94
-0.73%
2016
-5.07%
1940.24
-0.41%
1932.23
6.60%
2059.74
0.27%
2065.3
1.53%
2096.95
0.09%
2098.86
3.56%
2173.6
-0.12%
2170.95
-0.12%
2168.27
-1.94%
2126.15
3.42%
2198.81
1.82%
2238.83
9.54%
2017
1.79%
2278.87
3.72%
2363.64
-0.04%
2362.72
0.91%
2384.2
1.16%
2411.8
0.48%
2423.41
1.93%
2470.3
0.05%
2471.65
1.93%
2519.36
2.22%
2575.26
2.81%
2647.58
0.98%
2673.61
19.42%
2018
5.62%
2823.81
-3.89%
2713.83
-2.69%
2640.87
0.27%
2648.05
2.16%
2705.27
0.48%
2718.37
3.60%
2816.29
3.03%
2901.52
0.43%
2913.98
-6.94%
2711.74
1.79%
2760.17
-9.18%
2506.85
-6.24%
2019
7.87%
2704.1
2.97%
2784.49
1.79%
2834.4
3.93%
2945.83
-6.58%
2752.06
6.89%
2941.76
1.31%
2980.38
-1.81%
2926.46
1.72%
2976.74
2.04%
3037.56
3.40%
3140.98
2.86%
3230.78
28.88%
2020
-0.16%
3225.52
-8.41%
2954.22
-12.51%
2584.59
12.68%
2912.43
4.53%
3044.31
1.84%
3100.29
5.51%
3271.12
7.01%
3500.31
-3.92%
3363
-2.77%
3269.96
10.75%
3621.63
3.71%
3756.07
16.26%
2021
-1.11%
3714.24
2.61%
3811.15
4.24%
3972.89
5.24%
4181.17
0.55%
4204.11
2.22%
4297.5
2.27%
4395.26
2.90%
4522.68
-4.76%
4307.54
6.91%
4605.38
-0.83%
4567
4.36%
4766.18
26.89%
2022
-5.26%
4515.55
-3.14%
4373.94
3.58%
4530.41
-8.80%
4131.93
0.01%
4132.15
-8.39%
3785.38
9.11%
4130.29
-4.24%
3955
-9.34%
3585.62
7.99%
3871.98
5.38%
4080.11
-5.90%
3839.5
-19.44%
2023
6.18%
4076.6
-2.61%
3970.15
3.51%
4109.31
1.46%
4169.48
0.25%
4179.83
6.47%
4450.38
3.11%
4588.96
-1.77%
4507.66
-4.87%
4288.05
-2.20%
4193.8
8.92%
4567.8
4.42%
4769.83
24.23%
2024
1.59%
4845.65
5.17%
5096.27
3.10%
5254.35
-2.63%
5116.17
2.33%
5235.48
4.30%
5460.48
1.13%
5522.3
1.45%
5602.16
2.86%
5762.48
0.89%
5813.67
3.76%
6032.38
26.47%
Data Source: Yahoo
S&P 500 - Historical Chart
S&P 500 - Historical Data
Daily
Weekly
Monthly
Date
Price
Open
High
Low
Difference
Change %
30 Nov 2024
6032.38
6003.98
6044.17
6003.98
33.64
0.56%
27 Nov 2024
5998.74
6014.11
6020.16
5984.87
11.37
0.19%
26 Nov 2024
5987.37
5992.28
6020.75
5963.91
18.03
0.30%
22 Nov 2024
5969.34
5944.36
5972.90
5944.36
91.27
1.55%
21 Nov 2024
5878.07
5914.34
5918.02
5860.56
-38.91
-0.66%
19 Nov 2024
5916.98
5870.05
5923.51
5855.29
56.58
0.97%
16 Nov 2024
5860.40
5912.79
5915.32
5853.01
-88.77
-1.49%
14 Nov 2024
5949.17
5989.68
5993.88
5942.28
-46.00
-0.77%
13 Nov 2024
5995.17
6003.60
6009.92
5960.08
-6.18
-0.10%
11 Nov 2024
6001.35
6008.86
6017.31
5986.69
5.81
0.10%
08 Nov 2024
5995.54
5976.76
6012.45
5976.76
22.44
0.38%
07 Nov 2024
5973.10
5947.21
5983.84
5947.21
44.06
0.74%
06 Nov 2024
5929.04
5864.89
5936.14
5864.89
216.35
3.79%
05 Nov 2024
5712.69
5725.15
5741.43
5696.51
7.24
0.13%
01 Nov 2024
5705.45
5775.34
5775.34
5702.86
-108.22
-1.86%
30 Oct 2024
5813.67
5832.65
5850.94
5811.28
-9.85
-0.17%
29 Oct 2024
5823.52
5833.93
5842.92
5823.08
15.40
0.27%
25 Oct 2024
5808.12
5826.75
5862.82
5799.98
-1.74
-0.03%
24 Oct 2024
5809.86
5817.80
5817.80
5784.92
-43.08
-0.74%
23 Oct 2024
5852.94
5832.70
5863.04
5821.17
-15.46
-0.26%
19 Oct 2024
5868.40
5859.43
5872.17
5846.11
26.93
0.46%
17 Oct 2024
5841.47
5875.62
5878.46
5840.25
-1.00
-0.02%
16 Oct 2024
5842.47
5816.58
5846.52
5808.34
-17.38
-0.30%
15 Oct 2024
5859.85
5829.81
5871.41
5829.57
79.80
1.38%
11 Oct 2024
5780.05
5778.36
5795.03
5764.76
28.92
0.50%
09 Oct 2024
5751.13
5719.14
5757.60
5714.56
55.19
0.97%
07 Oct 2024
5695.94
5737.80
5739.34
5686.85
-55.13
-0.96%
04 Oct 2024
5751.07
5737.48
5753.21
5702.83
42.73
0.75%
03 Oct 2024
5708.34
5698.14
5719.63
5674.00
-0.41
-0.01%
01 Oct 2024
5708.75
5757.73
5757.73
5681.28
-53.73
-0.93%
30 Sep 2024
5762.48
5726.52
5765.14
5703.53
17.38
0.30%
27 Sep 2024
5745.10
5762.22
5767.37
5721.01
12.17
0.21%
25 Sep 2024
5732.93
5727.66
5735.32
5698.99
30.38
0.53%
21 Sep 2024
5702.55
5709.64
5715.14
5674.49
-11.09
-0.19%
19 Sep 2024
5713.64
5702.63
5733.57
5686.42
95.38
1.70%
18 Sep 2024
5618.26
5641.68
5689.75
5615.08
-14.83
-0.26%
17 Sep 2024
5633.09
5615.21
5636.05
5604.53
7.07
0.13%
13 Sep 2024
5626.02
5603.34
5636.27
5601.65
28.17
0.50%
12 Sep 2024
5597.85
5557.48
5600.71
5535.50
43.72
0.79%
11 Sep 2024
5554.13
5496.42
5560.41
5406.96
95.36
1.75%
10 Sep 2024
5458.77
5442.07
5484.20
5434.49
-44.64
-0.81%
06 Sep 2024
5503.41
5520.08
5546.30
5480.54
-25.52
-0.46%
04 Sep 2024
5528.93
5623.89
5623.89
5504.33
-73.23
-1.31%
30 Aug 2024
5602.16
5607.30
5646.95
5583.71
33.44
0.60%
28 Aug 2024
5568.72
5624.51
5627.03
5560.95
-57.08
-1.01%
27 Aug 2024
5625.80
5602.89
5631.18
5593.48
8.96
0.16%
26 Aug 2024
5616.84
5639.66
5651.62
5602.34
-17.77
-0.32%
23 Aug 2024
5634.61
5602.49
5641.82
5585.16
63.97
1.15%
22 Aug 2024
5570.64
5637.77
5643.22
5560.95
-26.48
-0.47%
21 Aug 2024
5597.12
5602.88
5620.51
5585.50
42.87
0.77%
17 Aug 2024
5554.25
5530.50
5561.98
5525.17
11.03
0.20%
15 Aug 2024
5543.22
5501.13
5546.23
5501.13
115.33
2.12%
14 Aug 2024
5427.89
5376.98
5428.77
5376.98
83.50
1.56%
12 Aug 2024
5344.39
5351.88
5371.20
5324.37
41.61
0.78%
09 Aug 2024
5302.78
5252.57
5328.03
5233.85
91.09
1.75%
07 Aug 2024
5211.69
5293.13
5330.64
5210.20
-28.34
-0.54%
06 Aug 2024
5240.03
5206.42
5312.34
5193.56
53.70
1.04%
05 Aug 2024
5186.33
5151.14
5250.89
5119.26
-262.16
-4.81%
02 Aug 2024
5448.49
5537.84
5566.16
5410.42
-73.81
-1.34%
31 Jul 2024
5522.30
5505.59
5551.51
5493.75
85.86
1.58%
30 Jul 2024
5436.44
5478.73
5489.46
5401.70
-30.88
-0.56%
29 Jul 2024
5467.32
5476.55
5487.74
5444.44
8.22
0.15%
26 Jul 2024
5459.10
5433.67
5488.32
5430.70
31.97
0.59%
25 Jul 2024
5427.13
5505.84
5508.04
5419.98
-128.61
-2.31%
23 Jul 2024
5555.74
5565.30
5585.34
5550.90
50.74
0.92%
20 Jul 2024
5505.00
5543.37
5557.50
5497.04
-39.59
-0.71%
18 Jul 2024
5544.59
5608.56
5614.05
5522.81
-122.61
-2.16%
17 Jul 2024
5667.20
5644.09
5669.67
5639.02
51.85
0.92%
13 Jul 2024
5615.35
5590.76
5655.56
5590.44
-18.56
-0.33%
11 Jul 2024
5633.91
5591.26
5635.39
5586.44
56.93
1.02%
09 Jul 2024
5576.98
5584.24
5590.75
5574.57
9.79
0.18%
06 Jul 2024
5567.19
5537.91
5570.33
5531.63
58.18
1.06%
03 Jul 2024
5509.01
5461.84
5509.69
5458.43
48.53
0.89%
29 Jun 2024
5460.48
5488.48
5523.64
5451.12
-22.39
-0.41%
27 Jun 2024
5482.87
5473.59
5490.81
5467.54
13.57
0.25%
26 Jun 2024
5469.30
5460.73
5472.88
5446.56
4.68
0.09%
22 Jun 2024
5464.62
5466.77
5478.31
5452.03
-22.41
-0.41%
19 Jun 2024
5487.03
5476.15
5490.38
5471.32
13.80
0.25%
17 Jun 2024
5473.23
5431.11
5488.50
5420.40
41.63
0.77%
14 Jun 2024
5431.60
5424.08
5432.39
5403.75
-2.14
-0.04%
13 Jun 2024
5433.74
5441.93
5441.93
5402.51
12.71
0.23%
12 Jun 2024
5421.03
5409.13
5447.25
5409.13
45.71
0.85%
11 Jun 2024
5375.32
5353.00
5375.95
5327.25
14.53
0.27%
10 Jun 2024
5360.79
5341.22
5365.79
5331.52
7.83
0.15%
07 Jun 2024
5352.96
5357.80
5362.35
5335.36
72.15
1.37%
05 Jun 2024
5280.81
5278.24
5298.80
5257.63
7.14
0.14%
01 Jun 2024
5273.67
5243.21
5274.71
5191.68
38.19
0.73%
30 May 2024
5235.48
5259.77
5260.21
5222.10
-70.56
-1.33%
29 May 2024
5306.04
5315.91
5315.91
5280.89
1.32
0.02%
24 May 2024
5304.72
5281.45
5311.65
5278.39
36.88
0.70%
23 May 2024
5267.84
5340.26
5341.88
5256.93
-39.17
-0.74%
22 May 2024
5307.01
5319.28
5323.18
5286.01
-14.40
-0.27%
21 May 2024
5321.41
5298.69
5324.32
5297.87
13.28
0.25%
20 May 2024
5308.13
5305.35
5325.32
5302.40
4.86
0.09%
17 May 2024
5303.27
5303.10
5305.45
5283.59
6.17
0.12%
16 May 2024
5297.10
5310.07
5325.49
5296.19
-11.05
-0.21%
15 May 2024
5308.15
5263.26
5311.76
5263.26
61.47
1.17%
14 May 2024
5246.68
5221.10
5250.37
5217.98
25.26
0.48%
13 May 2024
5221.42
5233.08
5237.26
5211.16
-1.26
-0.02%
10 May 2024
5222.68
5225.49
5239.66
5209.68
8.60
0.16%
09 May 2024
5214.08
5189.03
5215.30
5180.41
26.41
0.51%
08 May 2024
5187.67
5168.98
5191.95
5165.86
-0.03
0.00%
07 May 2024
5187.70
5187.20
5200.23
5178.96
59.91
1.17%
04 May 2024
5127.79
5122.78
5139.12
5101.22
109.40
2.18%
02 May 2024
5018.39
5029.03
5096.12
5013.45
-97.78
-1.91%
30 Apr 2024
5116.17
5114.13
5123.49
5088.65
16.21
0.32%
26 Apr 2024
5099.96
5084.65
5114.62
5073.14
51.54
1.02%
25 Apr 2024
5048.42
5019.88
5057.75
4990.58
-23.21
-0.46%
24 Apr 2024
5071.63
5084.86
5089.48
5047.02
1.08
0.02%
23 Apr 2024
5070.55
5028.85
5076.12
5027.96
59.95
1.20%
22 Apr 2024
5010.60
4987.33
5038.84
4969.40
43.37
0.87%
19 Apr 2024
4967.23
5005.44
5019.02
4953.56
-43.89
-0.88%
18 Apr 2024
5011.12
5031.52
5056.66
5001.89
-11.09
-0.22%
17 Apr 2024
5022.21
5068.97
5077.96
5007.25
-29.20
-0.58%
16 Apr 2024
5051.41
5064.59
5079.84
5039.83
-10.41
-0.21%
15 Apr 2024
5061.82
5149.67
5168.43
5052.47
-61.59
-1.20%
12 Apr 2024
5123.41
5171.51
5175.03
5107.94
-75.65
-1.46%
11 Apr 2024
5199.06
5172.95
5211.78
5138.77
38.42
0.74%
10 Apr 2024
5160.64
5167.88
5178.43
5138.70
-49.27
-0.95%
09 Apr 2024
5209.91
5217.03
5224.81
5160.78
7.52
0.14%
08 Apr 2024
5202.39
5211.37
5219.57
5197.35
-1.95
-0.04%
05 Apr 2024
5204.34
5158.95
5222.18
5157.21
57.13
1.11%
04 Apr 2024
5147.21
5244.05
5256.59
5146.06
-64.28
-1.23%
03 Apr 2024
5211.49
5194.37
5228.75
5194.37
5.68
0.11%
02 Apr 2024
5205.81
5204.29
5208.34
5184.05
-37.96
-0.72%
01 Apr 2024
5243.77
5257.97
5263.95
5229.20
-10.58
-0.20%
28 Mar 2024
5254.35
5248.03
5264.85
5245.82
5.86
0.11%
27 Mar 2024
5248.49
5226.31
5249.26
5213.92
44.91
0.86%
26 Mar 2024
5203.58
5228.85
5235.16
5203.42
-14.61
-0.28%
25 Mar 2024
5218.19
5219.52
5229.09
5216.09
-15.99
-0.31%
22 Mar 2024
5234.18
5242.48
5246.09
5229.87
-7.35
-0.14%
21 Mar 2024
5241.53
5253.43
5261.10
5240.66
16.91
0.32%
20 Mar 2024
5224.62
5181.69
5226.19
5171.55
46.11
0.89%
19 Mar 2024
5178.51
5139.09
5180.31
5131.59
29.09
0.56%
18 Mar 2024
5149.42
5154.77
5175.60
5145.47
32.33
0.63%
15 Mar 2024
5117.09
5123.31
5136.86
5104.35
-33.39
-0.65%
14 Mar 2024
5150.48
5175.14
5176.85
5123.30
-14.83
-0.29%
13 Mar 2024
5165.31
5173.49
5179.14
5151.88
-9.96
-0.19%
12 Mar 2024
5175.27
5134.30
5179.87
5114.48
57.33
1.12%
11 Mar 2024
5117.94
5111.96
5124.66
5091.14
-5.75
-0.11%
08 Mar 2024
5123.69
5164.46
5189.26
5117.50
-33.67
-0.65%
07 Mar 2024
5157.36
5132.38
5165.62
5128.21
52.60
1.03%
06 Mar 2024
5104.76
5108.03
5127.97
5092.22
26.11
0.51%
05 Mar 2024
5078.65
5110.52
5114.54
5056.82
-52.30
-1.02%
04 Mar 2024
5130.95
5130.99
5149.67
5127.18
-6.13
-0.12%
01 Mar 2024
5137.08
5098.51
5140.33
5094.16
40.81
0.80%
29 Feb 2024
5096.27
5085.36
5104.99
5061.89
26.51
0.52%
28 Feb 2024
5069.76
5067.20
5077.37
5058.35
-8.42
-0.17%
27 Feb 2024
5078.18
5074.60
5080.69
5057.29
8.65
0.17%
26 Feb 2024
5069.53
5093.00
5097.66
5068.91
-19.27
-0.38%
23 Feb 2024
5088.80
5100.92
5111.06
5081.46
1.77
0.03%
22 Feb 2024
5087.03
5038.83
5094.39
5038.83
105.23
2.11%
21 Feb 2024
4981.80
4963.03
4983.21
4946.00
6.29
0.13%
20 Feb 2024
4975.51
4989.32
4993.71
4955.02
-30.06
-0.60%
16 Feb 2024
5005.57
5031.13
5038.70
4999.52
-24.16
-0.48%
15 Feb 2024
5029.73
5003.14
5032.72
4999.44
29.11
0.58%
14 Feb 2024
5000.62
4976.44
5002.52
4956.45
47.45
0.96%
13 Feb 2024
4953.17
4967.94
4971.30
4920.31
-68.67
-1.37%
12 Feb 2024
5021.84
5026.83
5048.39
5016.83
-4.77
-0.09%
09 Feb 2024
5026.61
5004.17
5030.06
5000.34
28.70
0.57%
08 Feb 2024
4997.91
4995.16
5000.40
4987.09
2.85
0.06%
07 Feb 2024
4995.06
4973.05
4999.89
4969.05
40.83
0.82%
06 Feb 2024
4954.23
4950.16
4957.77
4934.88
11.42
0.23%
05 Feb 2024
4942.81
4957.19
4957.19
4918.09
-15.80
-0.32%
02 Feb 2024
4958.61
4916.06
4975.29
4907.99
52.42
1.07%
01 Feb 2024
4906.19
4861.11
4906.97
4853.52
60.54
1.25%
31 Jan 2024
4845.65
4899.19
4906.75
4845.15
-79.32
-1.61%
30 Jan 2024
4924.97
4925.89
4931.09
4916.27
-2.96
-0.06%
29 Jan 2024
4927.93
4892.95
4929.31
4887.40
36.96
0.76%
26 Jan 2024
4890.97
4888.91
4906.69
4881.47
-3.19
-0.07%
25 Jan 2024
4894.16
4886.66
4898.15
4869.34
25.61
0.53%
24 Jan 2024
4868.55
4888.56
4903.68
4865.94
3.95
0.08%
23 Jan 2024
4864.60
4856.80
4866.48
4844.37
14.17
0.29%
22 Jan 2024
4850.43
4853.42
4868.41
4844.05
10.62
0.22%
19 Jan 2024
4839.81
4796.28
4842.07
4785.87
58.87
1.23%
18 Jan 2024
4780.94
4760.10
4785.79
4740.57
41.73
0.88%
17 Jan 2024
4739.21
4739.13
4744.23
4714.82
-26.77
-0.56%
16 Jan 2024
4765.98
4772.35
4782.34
4747.12
-17.85
-0.37%
12 Jan 2024
4783.83
4791.18
4802.40
4768.98
3.59
0.08%
11 Jan 2024
4780.24
4792.13
4798.50
4739.58
-3.21
-0.07%
10 Jan 2024
4783.45
4759.94
4790.80
4756.20
26.95
0.57%
09 Jan 2024
4756.50
4741.93
4765.47
4730.35
-7.04
-0.15%
08 Jan 2024
4763.54
4703.70
4764.54
4699.82
66.30
1.41%
05 Jan 2024
4697.24
4690.57
4721.49
4682.11
8.56
0.18%
04 Jan 2024
4688.68
4697.42
4726.78
4687.53
-16.13
-0.34%
03 Jan 2024
4704.81
4725.07
4729.29
4699.71
-38.02
-0.80%
02 Jan 2024
4742.83
4745.20
4754.33
4722.67
-27.00
-0.57%
29 Dec 2023
4769.83
4782.88
4788.43
4751.99
-13.52
-0.28%
28 Dec 2023
4783.35
4786.44
4793.30
4780.98
1.77
0.04%
27 Dec 2023
4781.58
4773.45
4785.39
4768.90
6.83
0.14%
26 Dec 2023
4774.75
4758.86
4784.72
4758.45
20.12
0.42%
22 Dec 2023
4754.63
4753.92
4772.94
4736.77
7.88
0.17%
21 Dec 2023
4746.75
4724.29
4748.71
4708.35
48.40
1.03%
20 Dec 2023
4698.35
4764.73
4778.01
4697.82
-70.02
-1.47%
19 Dec 2023
4768.37
4743.72
4768.69
4743.72
27.81
0.59%
18 Dec 2023
4740.56
4725.58
4749.52
4725.58
21.37
0.45%
15 Dec 2023
4719.19
4714.23
4725.53
4704.69
-0.36
-0.01%
14 Dec 2023
4719.55
4721.04
4738.57
4694.34
12.46
0.26%
13 Dec 2023
4707.09
4646.20
4709.69
4643.23
63.39
1.37%
12 Dec 2023
4643.70
4618.30
4643.93
4608.09
21.26
0.46%
11 Dec 2023
4622.44
4593.39
4623.71
4593.39
18.07
0.39%
08 Dec 2023
4604.37
4576.20
4609.23
4574.06
18.78
0.41%
07 Dec 2023
4585.59
4568.84
4590.92
4565.22
36.25
0.80%
06 Dec 2023
4549.34
4586.23
4590.74
4546.50
-17.84
-0.39%
05 Dec 2023
4567.18
4557.25
4578.56
4551.68
-2.60
-0.06%
04 Dec 2023
4569.78
4564.37
4572.37
4546.72
-24.85
-0.54%
Data Source: Yahoo
Constituents of the S&P 500
Name
Price
Difference
Change%
PB Ratio
PE Ratio
Weightage (%)
Microsoft Corp
7.18%
7.18%
Apple Inc.
5.84%
5.84%
Nvidia Corp
5.06%
5.06%
Amazon.com Inc
3.69%
3.69%
Meta Platforms, Inc. Class A
2.53%
2.53%
Alphabet Inc. Class A
2.01%
2.01%
Berkshire Hathaway Class B
1.72%
1.72%
Alphabet Inc. Class C
1.70%
1.70%
Eli Lilly & Co.
1.41%
1.41%
Jpmorgan Chase & Co.
1.29%
1.29%
Broadcom Inc.
1.26%
1.26%
Tesla, Inc.
1.11%
1.11%
Visa Inc.
1.04%
1.04%
Unitedhealth Group Incorporated
1.04%
1.04%
Exxon Mobil Corporation
1.03%
1.03%
Mastercard Incorporated
0.91%
0.91%
Procter & Gamble Company
0.88%
0.88%
Johnson & Johnson
0.87%
0.87%
Home Depot, Inc.
0.86%
0.86%
Costco Wholesale Corp
0.75%
0.75%
Abbvie Inc.