^GSPE
Home>Equity>S&P 500 Energy (Sector)
SHARE twitter icon webp whatsapp icon webp

S&P 500 Energy (Sector)
S&P 500 Energy (Sector)

664.88
-2.72  (-0.41%)
USD
Currency
12.45%
CAGR (3 year)
7.58%
CAGR (5 year)
N/A
Market Cap
SNP
Exchange
Index
Type Disp
N/A
Dividend Rate
N/A
Trailing PE
N/A
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
INDEX
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
676.29
Low
663.19
Returns
-0.41%

S&P 500 Energy (Sector) Historical Data

 - Last 30 Years Annual Avg 8.10%
 - CAGR 6.14%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1993




-1.06%
101.7 		0.89%
102.61 		3.21%
105.9 		0.75%
106.69 		-0.82%
105.82 		-6.04%
99.43 		0.98%
100.4 		101.70
1994 4.70%
105.12 		-3.64%
101.29 		-4.29%
96.94 		4.63%
101.43 		-0.18%
101.25 		-2.59%
98.63 		4.79%
103.35 		-1.24%
102.07 		-2.95%
99.06 		8.09%
107.07 		-5.46%
101.22 		-1.21%
100 		-0.40% 107.94
1995 1.81%
101.81 		3.12%
104.99 		5.10%
110.34 		2.71%
113.33 		2.99%
116.72 		-3.63%
112.48 		3.27%
116.16 		-3.79%
111.76 		1.90%
113.88 		0.15%
114.05 		3.88%
118.48 		6.32%
125.97 		25.97% 114.57
1996 -0.16%
125.77 		0.17%
125.98 		4.74%
131.95 		2.61%
135.39 		0.35%
135.86 		0.88%
137.05 		-3.85%
131.77 		1.35%
133.55 		3.53%
138.27 		6.08%
146.67 		4.25%
152.91 		0.29%
153.35 		21.74% 121.60
1997 4.92%
160.9 		-4.61%
153.48 		4.93%
161.04 		0.97%
162.6 		6.53%
173.21 		3.58%
179.41 		6.73%
191.49 		-3.26%
185.25 		6.58%
197.44 		-2.73%
192.05 		-2.10%
188.01 		-0.48%
187.1 		22.01% 129.07
1998 -5.46%
176.88 		6.56%
188.48 		4.20%
196.39 		3.48%
203.23 		-3.73%
195.64 		-1.28%
193.13 		-5.80%
181.92 		-11.64%
160.75 		13.70%
182.77 		1.18%
184.92 		0.29%
185.45 		-1.08%
183.44 		-1.96% 136.99
1999 -7.29%
170.06 		-1.02%
168.33 		14.59%
192.89 		14.51%
220.88 		-3.00%
214.26 		0.86%
216.1 		1.23%
218.76 		1.17%
221.32 		-4.06%
212.33 		-1.46%
209.23 		1.42%
212.21 		0.24%
212.72 		15.96% 145.40
2000 -1.65%
209.22 		-6.27%
196.1 		10.46%
216.62 		-0.84%
214.81 		9.01%
234.16 		-5.30%
221.76 		-2.29%
216.69 		7.20%
232.3 		3.13%
239.58 		-2.02%
234.74 		-2.99%
227.71 		5.78%
240.87 		13.23% 154.33
2001 -3.03%
233.57 		-2.24%
228.33 		-1.56%
224.76 		9.90%
247.02 		0.14%
247.37 		-6.80%
230.56 		-1.66%
226.74 		-3.91%
217.88 		-6.78%
203.11 		3.16%
209.52 		-4.20%
200.73 		5.27%
211.3 		-12.28% 163.81
2002 -1.91%
207.27 		3.94%
215.44 		6.64%
229.74 		-5.11%
218.01 		0.09%
218.21 		-0.29%
217.58 		-12.82%
189.69 		-0.37%
188.98 		-8.66%
172.62 		2.86%
177.56 		3.17%
183.19 		-0.03%
183.13 		-13.33% 173.87
2003 -2.59%
178.38 		1.50%
181.06 		1.13%
183.11 		-0.49%
182.22 		8.11%
197 		-1.11%
194.82 		-2.52%
189.91 		5.67%
200.67 		-2.50%
195.65 		0.81%
197.23 		-0.14%
196.96 		13.80%
224.14 		22.39% 184.55
2004 1.25%
226.94 		4.01%
236.04 		-0.67%
234.45 		1.65%
238.31 		0.10%
238.54 		5.15%
250.82 		3.32%
259.15 		-1.39%
255.56 		8.37%
276.95 		0.62%
278.66 		5.72%
294.61 		-2.03%
288.63 		28.77% 195.88
2005 2.72%
296.47 		18.29%
350.68 		-3.64%
337.91 		-5.31%
319.97 		1.36%
324.33 		5.78%
343.07 		5.70%
362.63 		5.10%
381.11 		6.00%
403.96 		-9.39%
366.02 		1.35%
370.95 		0.48%
372.73 		29.14% 207.91
2006 13.85%
424.36 		-8.14%
389.8 		3.84%
404.78 		5.11%
425.48 		-3.18%
411.95 		2.04%
420.35 		4.96%
441.21 		-4.07%
423.25 		-2.80%
411.38 		4.46%
429.74 		8.06%
464.36 		-1.90%
455.53 		22.21% 220.68
2007 -1.85%
447.11 		-2.30%
436.83 		6.08%
463.37 		5.21%
487.5 		7.24%
522.81 		1.32%
529.71 		0.71%
533.45 		0.54%
536.35 		8.04%
579.47 		1.03%
585.46 		-3.98%
562.13 		7.28%
603.04 		32.38% 234.23
2008 -10.93%
537.15 		6.66%
572.93 		-2.67%
557.65 		10.87%
618.24 		3.16%
637.78 		2.23%
652 		-13.99%
560.76 		-0.84%
556.07 		-12.00%
489.35 		-18.01%
401.21 		0.40%
402.8 		-4.08%
386.35 		-35.93% 248.61
2009 -3.16%
374.14 		-12.46%
327.54 		3.71%
339.68 		4.81%
356.03 		9.92%
391.34 		-4.47%
373.84 		4.30%
389.92 		0.36%
391.31 		4.60%
409.31 		3.15%
422.22 		2.85%
434.25 		-0.99%
429.95 		11.29% 263.87
2010 -4.51%
410.57 		1.88%
418.27 		2.88%
430.31 		4.43%
449.37 		-11.81%
396.31 		-5.79%
373.36 		7.98%
403.14 		-4.71%
384.14 		9.15%
419.27 		5.56%
442.59 		5.11%
465.21 		8.93%
506.75 		17.86% 280.07
2011 6.88%
541.62 		7.21%
580.67 		1.49%
589.31 		1.48%
598.02 		-4.61%
570.47 		-1.93%
559.46 		0.64%
563.02 		-10.04%
506.52 		-12.58%
442.79 		16.95%
517.85 		0.51%
520.5 		0.06%
520.81 		2.77% 297.27
2012 1.48%
528.53 		5.45%
557.36 		-3.37%
538.57 		-1.01%
533.15 		-10.62%
476.51 		5.04%
500.51 		5.30%
527.03 		1.24%
533.54 		3.29%
551.07 		-2.02%
539.94 		-1.98%
529.23 		-0.28%
527.75 		1.33% 315.52
2013 8.65%
573.41 		0.49%
576.22 		1.98%
587.62 		-1.49%
578.84 		2.08%
590.86 		-1.73%
580.66 		4.62%
607.46 		-2.08%
594.84 		1.68%
604.86 		4.07%
629.49 		0.50%
632.66 		3.00%
651.67 		23.48% 334.89
2014 -6.33%
610.44 		4.57%
638.36 		2.28%
652.9 		5.11%
686.29 		1.04%
693.46 		4.93%
727.63 		-3.40%
702.87 		1.83%
715.72 		-7.64%
661.05 		-2.98%
641.32 		-8.85%
584.58 		0.34%
586.59 		-9.99% 355.45
2015 -4.88%
557.95 		3.51%
577.51 		-2.03%
565.76 		6.56%
602.89 		-5.22%
571.41 		-3.55%
551.11 		-7.81%
508.05 		-4.69%
484.21 		-6.79%
451.33 		11.25%
502.11 		-0.77%
498.26 		-10.00%
448.44 		-23.55% 377.27
2016 -3.07%
434.67 		-2.56%
423.54 		9.18%
462.41 		8.65%
502.42 		-1.17%
496.54 		3.19%
512.39 		-1.98%
502.23 		0.64%
505.45 		2.95%
520.35 		-2.97%
504.89 		7.88%
544.67 		1.80%
554.5 		23.65% 400.43
2017 -3.64%
534.34 		-2.73%
519.74 		-1.10%
514.01 		-2.93%
498.95 		-3.96%
479.19 		-0.27%
477.91 		2.44%
489.57 		-5.71%
461.61 		9.77%
506.72 		-0.72%
503.07 		1.23%
509.28 		4.74%
533.41 		-3.80% 425.02
2018 3.76%
553.45 		-11.34%
490.67 		1.55%
498.29 		9.29%
544.56 		2.53%
558.35 		0.57%
561.54 		1.36%
569.16 		-3.79%
547.58 		2.43%
560.91 		-11.33%
497.37 		-2.20%
486.42 		-12.82%
424.07 		-20.50% 451.12
2019 11.02%
470.81 		1.94%
479.94 		1.98%
489.45 		-0.01%
489.38 		-11.70%
432.1 		9.07%
471.28 		-1.87%
462.47 		-8.73%
422.09 		3.56%
437.13 		-2.40%
426.66 		1.10%
431.37 		5.82%
456.46 		7.64% 478.82
2020 -11.18%
405.45 		-15.27%
343.53 		-34.97%
223.4 		29.66%
289.65 		0.67%
291.59 		-1.42%
287.46 		-5.35%
272.09 		-2.05%
266.5 		-14.64%
227.49 		-4.69%
216.82 		26.57%
274.42 		4.27%
286.14 		-37.31% 508.22
2021 3.63%
296.52 		21.47%
360.19 		2.69%
369.89 		0.46%
371.6 		4.90%
389.82 		4.50%
407.37 		-8.44%
372.99 		-2.88%
362.26 		9.28%
395.88 		10.18%
436.19 		-5.84%
410.7 		2.93%
422.74 		47.74% 539.42
2022 18.97%
502.93 		6.37%
534.95 		8.78%
581.93 		-1.64%
572.41 		14.95%
658 		-16.98%
546.24 		9.61%
598.74 		2.18%
611.8 		-9.68%
552.56 		24.84%
689.83 		0.65%
694.3 		-3.16%
672.34 		59.04% 572.54
2023 2.71%
690.59 		-7.61%
638.01 		-0.49%
634.9 		3.20%
655.2 		-10.61%
585.66 		6.47%
623.56 		7.28%
668.98 		1.27%
677.49 		2.46%
694.19 		-6.08%
652.01 		-1.65%
641.28 		-0.19%
640.05 		-4.80% 607.69
2024 -0.52%
636.73 		2.58%
653.14 		10.43%
721.24 		-0.87%
714.95 		-0.97%
708.04 		-1.39%
698.23 		2.03%
712.42 		-2.32%
695.86 		-2.79%
676.47 		0.71%
681.25 		6.28%
724.06 		-9.56%
654.85 		2.31% 645.00
2025 1.53%
664.88










1.53% 684.60
Data Source: Yahoo

Performance

Today’s Low
663.19
Today’s High
676.29
52W Low
338.39
52W High
676.29
Today Open
670.22
Prev. Close
667.6
Volume
129176205

S&P 500 Energy (Sector) historical chart

52-Week Range
338.39 - 676.29
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
SNP
Message Board Id
finmb_INDEXGSPE
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
663.19 - 676.29
Financial Currency
Regular Market Time
1/7/2025 3:15:33 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
^GSPE

S&P 500 Energy (Sector) Historical Data

DatePriceOpenHighLowDifferenceChange%
07 Jan 2025 664.88670.22676.29663.19-2.72-0.41%
03 Jan 2025 667.60665.17670.02663.135.940.90%
02 Jan 2025 661.66660.64666.98657.586.811.04%
31 Dec 2024 654.85646.93656.71646.718.731.35%
30 Dec 2024 646.12647.04649.59641.33-0.55-0.09%
27 Dec 2024 646.67644.58653.80643.78-0.05-0.01%
26 Dec 2024 646.72647.40647.95643.38-0.67-0.10%
24 Dec 2024 647.39644.06648.57639.884.550.71%
23 Dec 2024 642.84637.52644.33633.633.920.61%
20 Dec 2024 638.92632.56640.58631.665.570.88%
19 Dec 2024 633.35645.79646.84632.50-6.31-0.99%
18 Dec 2024 639.66654.58658.26639.38-17.17-2.61%
17 Dec 2024 656.83655.44658.12650.78-5.05-0.76%
16 Dec 2024 661.88675.12675.12661.13-14.80-2.19%
13 Dec 2024 676.68680.91680.91674.58-4.31-0.63%
12 Dec 2024 680.99684.19685.27679.52-4.59-0.67%
11 Dec 2024 685.58685.48687.91682.530.150.02%
10 Dec 2024 685.43693.68694.46684.49-4.31-0.62%
09 Dec 2024 689.74696.25700.24689.01-1.39-0.20%
06 Dec 2024 691.13700.97700.97689.73-11.00-1.57%
05 Dec 2024 702.13702.83707.07699.352.360.34%
04 Dec 2024 699.77716.15716.15695.88-17.72-2.47%
03 Dec 2024 717.49720.60723.32714.63-0.38-0.05%
02 Dec 2024 717.87724.38725.38711.69-6.19-0.85%
29 Nov 2024 724.06722.86725.88722.112.460.34%
27 Nov 2024 721.60722.36727.70720.74-0.69-0.10%
26 Nov 2024 722.29726.36726.36719.53-1.66-0.23%
25 Nov 2024 723.95739.54742.07722.59-14.88-2.01%
22 Nov 2024 738.83737.52743.93736.550.840.11%
21 Nov 2024 737.99735.95743.11733.236.040.83%
20 Nov 2024 731.95726.47732.36724.737.221.00%
19 Nov 2024 724.73724.80729.02722.15-4.91-0.67%
18 Nov 2024 729.64725.79731.30723.037.601.05%
15 Nov 2024 722.04723.17729.84720.20-2.45-0.34%
14 Nov 2024 724.49725.25726.64720.101.020.14%
13 Nov 2024 723.47719.39726.18710.776.010.84%
12 Nov 2024 717.46722.13725.08716.54-3.33-0.46%
11 Nov 2024 720.79718.17723.82714.642.920.41%
08 Nov 2024 717.87713.34719.15710.633.170.44%
07 Nov 2024 714.70715.94716.51708.72-2.59-0.36%
06 Nov 2024 717.29712.30722.27706.1424.503.54%
05 Nov 2024 692.79692.17694.69688.673.920.57%
04 Nov 2024 688.87680.63690.01680.5312.671.87%
01 Nov 2024 676.20691.33693.02675.22-5.05-0.74%
31 Oct 2024 681.25681.25686.62679.474.470.66%
30 Oct 2024 676.78677.95682.59675.800.250.04%
29 Oct 2024 676.53684.88685.88674.92-9.88-1.44%
28 Oct 2024 686.41676.26686.87675.97-4.50-0.65%
25 Oct 2024 690.91693.82696.14688.990.420.06%
24 Oct 2024 690.49692.58694.44686.86-1.34-0.19%
23 Oct 2024 691.83692.56695.59687.63-3.33-0.48%
22 Oct 2024 695.16696.88698.14692.531.390.20%
21 Oct 2024 693.77700.84701.70692.05-1.49-0.21%
18 Oct 2024 695.26698.11698.11690.27-2.47-0.35%
17 Oct 2024 697.73695.49699.83693.513.050.44%
16 Oct 2024 694.68695.34697.08693.072.980.43%
15 Oct 2024 691.70696.89699.92691.14-21.70-3.04%
14 Oct 2024 713.40709.55715.22708.38-0.68-0.10%
11 Oct 2024 714.08708.97716.84708.973.430.48%
10 Oct 2024 710.65709.45714.11704.765.600.79%
09 Oct 2024 705.05697.02707.26695.153.520.50%
08 Oct 2024 701.53711.55711.70698.15-18.97-2.63%
07 Oct 2024 720.50719.74725.55718.442.520.35%
04 Oct 2024 717.98716.01719.86709.987.581.07%
03 Oct 2024 710.40701.19711.11696.4911.061.58%
02 Oct 2024 699.34701.23703.94691.517.751.12%
01 Oct 2024 691.59670.67694.71669.5915.122.24%
30 Sep 2024 676.47669.92677.18666.365.550.83%
27 Sep 2024 670.92661.29672.14660.5313.892.11%
26 Sep 2024 657.03657.97665.09655.18-13.38-2.00%
25 Sep 2024 670.41681.38683.71668.86-12.97-1.90%
24 Sep 2024 683.38690.89692.33682.71-1.97-0.29%
23 Sep 2024 685.35677.48688.67676.148.851.31%
20 Sep 2024 676.50676.19678.41670.02-2.24-0.33%
19 Sep 2024 678.74680.89686.22674.888.181.22%
18 Sep 2024 670.56668.65678.28667.221.680.25%
17 Sep 2024 668.88659.90669.35658.539.291.41%
16 Sep 2024 659.59657.61663.38654.607.801.20%
13 Sep 2024 651.79650.20657.05650.202.720.42%
12 Sep 2024 649.07644.07651.18641.096.060.94%
11 Sep 2024 643.01648.43649.04632.86-6.01-0.93%
10 Sep 2024 649.02662.90663.50644.01-12.71-1.92%
09 Sep 2024 661.73657.46668.26657.465.060.77%
06 Sep 2024 656.67665.32669.76653.84-7.75-1.17%
05 Sep 2024 664.42674.52674.52663.65-5.08-0.76%
04 Sep 2024 669.50680.12683.85668.40-9.61-1.42%
03 Sep 2024 679.11684.91684.91674.52-16.75-2.41%
30 Aug 2024 695.86688.01696.52685.951.840.27%
29 Aug 2024 694.02689.07697.19683.268.611.26%
28 Aug 2024 685.41687.15689.47682.32-4.61-0.67%
27 Aug 2024 690.02696.71698.43688.69-6.46-0.93%
26 Aug 2024 696.48695.80701.66690.747.671.11%
23 Aug 2024 688.81682.12690.17681.5110.051.48%
22 Aug 2024 678.76676.77681.52675.932.140.32%
21 Aug 2024 676.62680.22683.64675.18-0.06-0.01%
20 Aug 2024 676.68694.49694.49676.08-18.45-2.65%
19 Aug 2024 695.13693.25701.68692.432.880.42%
16 Aug 2024 692.25688.86693.58688.20-0.97-0.14%
15 Aug 2024 693.22689.01695.50688.405.940.86%
14 Aug 2024 687.28684.20690.48681.774.530.66%
13 Aug 2024 682.75684.45684.75679.90-7.01-1.02%
12 Aug 2024 689.76688.02693.94685.793.360.49%
09 Aug 2024 686.40683.98689.32679.581.940.28%
08 Aug 2024 684.46672.84685.37672.2313.902.07%
07 Aug 2024 670.56673.67682.15670.153.100.46%
06 Aug 2024 667.46665.43674.24663.172.680.40%
05 Aug 2024 664.78666.46669.29657.08-13.69-2.02%
02 Aug 2024 678.47688.71691.18671.28-15.68-2.26%
01 Aug 2024 694.15710.18714.31690.60-18.27-2.56%
31 Jul 2024 712.42717.91718.89712.192.960.42%
30 Jul 2024 709.46699.66711.56699.6610.781.54%
29 Jul 2024 698.68705.65705.65692.60-6.12-0.87%
26 Jul 2024 704.80702.10708.20699.182.510.36%
25 Jul 2024 702.29691.91705.91689.1110.191.47%
24 Jul 2024 692.10692.67696.91686.271.540.22%
23 Jul 2024 690.56699.47699.97689.45-10.88-1.55%
22 Jul 2024 701.44702.75705.53697.92-5.07-0.72%
19 Jul 2024 706.51716.72718.63704.76-9.24-1.29%
18 Jul 2024 715.75713.97724.06710.622.380.33%
17 Jul 2024 713.37709.18717.71709.187.651.08%
16 Jul 2024 705.72699.33706.89696.362.440.35%
15 Jul 2024 703.28696.70709.07694.6410.791.56%
12 Jul 2024 692.49694.86695.79687.711.510.22%
11 Jul 2024 690.98682.65692.30679.857.211.05%
10 Jul 2024 683.77677.42684.09676.274.910.72%
09 Jul 2024 678.86681.10686.70676.31-6.46-0.94%
08 Jul 2024 685.32685.16691.36682.37-4.06-0.59%
05 Jul 2024 689.38699.18699.18686.55-10.66-1.52%
03 Jul 2024 700.04697.52703.85697.003.090.44%
02 Jul 2024 696.95701.10704.24692.88-1.41-0.20%
01 Jul 2024 698.36700.51705.98694.750.130.02%
28 Jun 2024 698.23700.76703.58695.762.910.42%
27 Jun 2024 695.32696.62697.79691.591.720.25%
26 Jun 2024 693.60699.69699.85690.02-6.00-0.86%
25 Jun 2024 699.60697.58699.99694.150.990.14%
24 Jun 2024 698.61682.15701.17682.1518.592.73%
21 Jun 2024 680.02686.76688.59679.88-4.63-0.68%
20 Jun 2024 684.65672.67688.33672.3712.471.86%
18 Jun 2024 672.18672.33680.54670.563.110.46%
17 Jun 2024 669.07667.24672.32664.731.490.22%
14 Jun 2024 667.58672.34672.46665.22-5.56-0.83%
13 Jun 2024 673.14677.69679.27669.94-6.02-0.89%
12 Jun 2024 679.16691.85692.27675.95-7.50-1.09%
11 Jun 2024 686.66684.63687.43679.04-1.65-0.24%
10 Jun 2024 688.31685.07692.44683.434.880.71%
07 Jun 2024 683.43684.91691.56680.41-3.23-0.47%
06 Jun 2024 686.66680.49686.69678.013.780.55%
05 Jun 2024 682.88683.08684.61678.48-0.06-0.01%
04 Jun 2024 682.94682.16683.53673.97-6.70-0.97%
03 Jun 2024 689.64707.50707.56684.97-18.40-2.60%
31 May 2024 708.04691.73708.74691.5217.172.49%
30 May 2024 690.87688.10693.17687.971.670.24%
29 May 2024 689.20700.54700.54685.95-12.35-1.76%
28 May 2024 701.55695.84702.97694.637.481.08%
24 May 2024 694.07697.50700.35692.120.920.13%
23 May 2024 693.15701.95705.72692.05-7.17-1.02%
22 May 2024 700.32710.62710.80697.10-13.06-1.83%
21 May 2024 713.38715.67721.02713.09-3.65-0.51%
20 May 2024 717.03722.05723.20715.50-4.63-0.64%
17 May 2024 721.66714.82722.83713.039.721.37%
16 May 2024 711.94712.77717.68710.23-2.99-0.42%
15 May 2024 714.93712.97716.61701.821.080.15%
14 May 2024 713.85711.86714.05708.48-0.96-0.13%
13 May 2024 714.81718.95720.58711.52-1.63-0.23%
10 May 2024 716.44721.39723.66714.55-3.98-0.55%
09 May 2024 720.42711.43720.66711.439.691.36%
08 May 2024 710.73707.95714.34706.70-0.86-0.12%
07 May 2024 711.59713.43716.99711.56-0.98-0.14%
06 May 2024 712.57710.14719.81709.605.770.82%
03 May 2024 706.80707.70707.79698.16-0.33-0.05%
02 May 2024 707.13707.09711.95703.873.600.51%
01 May 2024 703.53712.90715.70699.61-11.42-1.60%
30 Apr 2024 714.95733.75734.46714.44-21.28-2.89%
29 Apr 2024 736.23729.82737.80729.824.890.67%
26 Apr 2024 731.34731.38734.23723.74-7.51-1.02%
25 Apr 2024 738.85736.19740.86728.263.640.50%
24 Apr 2024 735.21731.43736.23726.950.760.10%
23 Apr 2024 734.45728.73734.73724.233.840.53%
22 Apr 2024 730.61724.27735.87717.004.620.64%
19 Apr 2024 725.99719.95731.14718.528.041.12%
18 Apr 2024 717.95721.73724.29715.09-1.61-0.22%
17 Apr 2024 719.56721.91727.23714.54-2.46-0.34%
16 Apr 2024 722.02727.01729.96716.66-6.32-0.87%
15 Apr 2024 728.34738.83741.69727.19-6.62-0.90%
12 Apr 2024 734.96751.71756.56731.57-11.51-1.54%
11 Apr 2024 746.47750.42750.42736.67-1.47-0.20%
10 Apr 2024 747.94744.46750.24740.122.830.38%
09 Apr 2024 745.11746.45749.91739.970.420.06%
08 Apr 2024 744.69749.26751.82743.50-4.70-0.63%
05 Apr 2024 749.39744.41752.47740.228.051.09%
04 Apr 2024 741.34743.39745.37738.68-0.42-0.06%
03 Apr 2024 741.76739.42742.71737.194.860.66%
02 Apr 2024 736.90731.14737.50726.799.951.37%
01 Apr 2024 726.95722.89728.58716.395.710.79%
28 Mar 2024 721.24717.50722.45714.337.881.10%
27 Mar 2024 713.36705.19713.61704.416.670.94%
26 Mar 2024 706.69712.73714.43705.59-5.39-0.76%
25 Mar 2024 712.08708.65717.09708.656.410.91%
22 Mar 2024 705.67707.58709.04704.12-1.45-0.21%
21 Mar 2024 707.12703.81708.70702.353.800.54%
20 Mar 2024 703.32701.30705.58699.27-0.63-0.09%
19 Mar 2024 703.95696.41704.59695.717.521.08%
18 Mar 2024 696.43696.94698.79690.872.950.43%
15 Mar 2024 693.48690.04698.66690.041.580.23%
14 Mar 2024 691.90686.69691.96684.857.551.10%
13 Mar 2024 684.35681.17688.40681.1710.241.52%
12 Mar 2024 674.11675.15677.06670.85-1.07-0.16%
11 Mar 2024 675.18667.28675.51663.746.681.00%
08 Mar 2024 668.50664.75668.58663.472.590.39%
07 Mar 2024 665.91661.02669.75660.935.140.78%
06 Mar 2024 660.77662.84667.60659.332.260.34%
05 Mar 2024 658.51652.99662.70652.134.860.74%
04 Mar 2024 653.65660.74661.86652.98-7.16-1.08%
01 Mar 2024 660.81658.44663.99657.367.671.17%
29 Feb 2024 653.14651.82655.65650.112.810.43%
28 Feb 2024 650.33651.62657.47648.05-1.30-0.20%
27 Feb 2024 651.63656.70657.71648.39-2.82-0.43%
26 Feb 2024 654.45651.32658.66648.352.100.32%
23 Feb 2024 652.35651.67654.16646.11-3.80-0.58%
22 Feb 2024 656.15651.92659.26648.310.800.12%
21 Feb 2024 655.35645.33656.00645.3311.951.86%
20 Feb 2024 643.40649.60650.35642.62-6.19-0.95%
16 Feb 2024 649.59651.33654.45647.68-0.15-0.02%
15 Feb 2024 649.74632.13651.72632.1315.712.48%
14 Feb 2024 634.03636.96641.20630.73-1.10-0.17%
13 Feb 2024 635.13642.39643.75630.53-7.36-1.15%
12 Feb 2024 642.49637.65644.36637.656.681.05%
09 Feb 2024 635.81646.07649.62635.02-10.09-1.56%
08 Feb 2024 645.90638.76647.97638.426.951.09%
07 Feb 2024 638.95638.97642.10633.781.050.16%
06 Feb 2024 637.90637.01643.85635.212.040.32%
05 Feb 2024 635.86635.24639.58628.99-1.49-0.23%
02 Feb 2024 637.35641.17642.34632.231.030.16%
01 Feb 2024 636.32640.04643.45630.96-0.41-0.06%
31 Jan 2024 636.73648.57650.08636.60-12.31-1.90%
30 Jan 2024 649.04637.93649.23633.866.511.01%
29 Jan 2024 642.53642.98643.32636.17-1.32-0.21%
26 Jan 2024 643.85638.31643.91633.714.880.76%
25 Jan 2024 638.97629.57639.09625.6513.952.23%
24 Jan 2024 625.02618.55625.08616.308.831.43%
23 Jan 2024 616.19612.79620.87612.672.070.34%
22 Jan 2024 614.12610.72615.76607.041.790.29%
19 Jan 2024 612.33609.89612.33608.052.240.37%
18 Jan 2024 610.09611.08612.01603.35-1.33-0.22%
17 Jan 2024 611.42609.46617.35608.80-5.18-0.84%
16 Jan 2024 616.60630.09630.81616.14-15.17-2.40%
12 Jan 2024 631.77634.58636.54627.857.841.26%
11 Jan 2024 623.93626.20627.89622.201.000.16%
10 Jan 2024 622.93629.14629.14620.51-6.36-1.01%
09 Jan 2024 629.29639.94639.94627.77-10.40-1.63%
08 Jan 2024 639.69635.92640.04627.19-7.54-1.16%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 326.49
52-Week Low Change % 0.96%
52-Week High Change -11.41
52-Week High Change % -0.02%

Stock Price Average

50 Day Average 576.48
50 Day Average Change 88.40
50 Day Average Change % 0.15%
200 Day Average 462.28
200 Day Average Change 202.60
200 Day Average Change % 0.44%

Share Statistics

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.