^SOX
Home>Equity>PHLX Semiconductor
SHARE twitter icon webp whatsapp icon webp

PHLX Semiconductor
PHLX Semiconductor

5310.14
146.50  (2.84%)
USD
Currency
11.84%
CAGR (3 year)
23.25%
CAGR (5 year)
N/A
Market Cap
Nasdaq GIDS
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
5380.92
Low
5293.56
Returns
2.84%

PHLX Semiconductor Historical Data

 - Last 30 Years Annual Avg 17.21%
 - CAGR 13.24%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1994




-1.91%
119.46 		2.51%
122.46 		10.16%
134.9 		-4.55%
128.76 		10.10%
141.77 		-2.40%
138.37 		1.24%
140.09 		119.46
1995 -0.41%
139.51 		16.24%
162.16 		7.57%
174.43 		13.08%
197.25 		8.53%
214.07 		13.99%
244.01 		15.63%
282.15 		-2.31%
275.63 		-0.20%
275.08 		-7.45%
254.6 		-10.64%
227.51 		-11.80%
200.66 		43.24% 135.28
1996 -6.94%
186.73 		-0.29%
186.18 		-5.47%
175.99 		17.10%
206.09 		-0.08%
205.92 		-15.16%
174.71 		-10.74%
155.94 		8.67%
169.46 		10.62%
187.46 		-0.19%
187.1 		27.17%
237.94 		0.99%
240.3 		19.75% 153.19
1997 20.15%
288.73 		-5.47%
272.93 		-1.49%
268.85 		5.36%
283.26 		9.88%
311.25 		-1.77%
305.74 		19.79%
366.24 		1.90%
373.2 		2.25%
381.6 		-20.89%
301.9 		-3.73%
290.65 		-9.30%
263.63 		9.71% 173.47
1998 9.67%
289.13 		9.44%
316.43 		-5.60%
298.7 		5.75%
315.89 		-17.91%
259.31 		-5.16%
245.93 		3.75%
255.15 		-24.17%
193.47 		9.98%
212.77 		23.43%
262.62 		16.58%
306.15 		14.51%
350.56 		32.97% 196.44
1999 19.94%
420.45 		-15.27%
356.26 		4.06%
370.73 		-0.12%
370.27 		4.82%
388.13 		24.82%
484.45 		1.97%
493.97 		5.67%
521.96 		-4.39%
499.07 		11.37%
555.83 		9.64%
609.39 		15.62%
704.56 		100.98% 222.45
2000 10.43%
778.06 		50.43%
1170.46 		0.98%
1181.89 		-0.87%
1171.64 		-14.78%
998.43 		14.23%
1140.53 		-12.86%
993.85 		16.01%
1152.98 		-26.14%
851.57 		-12.89%
741.83 		-27.61%
536.99 		7.38%
576.61 		-18.16% 251.90
2001 26.98%
732.19 		-26.08%
541.23 		0.70%
545.04 		21.58%
662.66 		-9.65%
598.71 		4.24%
624.09 		-2.92%
605.88 		-7.12%
562.72 		-33.59%
373.7 		19.89%
448.02 		15.83%
518.95 		0.62%
522.16 		-9.44% 285.25
2002 7.03%
558.88 		-8.60%
510.83 		16.52%
595.24 		-11.68%
525.74 		-9.41%
476.26 		-18.62%
387.58 		-14.61%
330.94 		-9.29%
300.19 		-20.64%
238.24 		23.89%
295.15 		26.56%
373.53 		-22.57%
289.24 		-44.61% 323.02
2003 -6.05%
271.73 		9.53%
297.63 		-0.46%
296.27 		12.23%
332.5 		14.98%
382.31 		-5.92%
359.69 		8.32%
389.63 		17.05%
456.06 		-7.96%
419.78 		18.28%
496.52 		6.60%
529.28 		-4.00%
508.12 		75.67% 365.79
2004 1.24%
514.42 		-2.36%
502.26 		-3.01%
487.12 		-8.96%
443.48 		10.23%
488.86 		-0.77%
485.09 		-14.15%
416.43 		-10.90%
371.02 		3.55%
384.2 		7.30%
412.25 		2.82%
423.87 		2.23%
433.31 		-14.72% 414.22
2005 -6.77%
403.96 		8.24%
437.23 		-4.63%
416.99 		-7.52%
385.65 		11.23%
428.95 		-2.30%
419.07 		13.21%
474.44 		-0.15%
473.75 		0.33%
475.32 		-8.98%
432.64 		11.33%
481.64 		-0.45%
479.49 		10.66% 469.06
2006 12.43%
539.11 		-2.95%
523.19 		-4.50%
499.65 		3.45%
516.91 		-10.09%
464.74 		-4.95%
441.72 		-6.56%
412.76 		8.83%
449.22 		1.22%
454.7 		0.76%
458.14 		4.56%
479.02 		-2.50%
467.04 		-2.60% 531.16
2007 -1.74%
458.93 		3.19%
473.55 		-1.69%
465.57 		5.88%
492.94 		-0.95%
488.26 		2.64%
501.16 		-0.42%
499.08 		-0.33%
497.44 		0.53%
500.09 		-7.34%
463.39 		-10.53%
414.58 		-1.58%
408.04 		-12.63% 601.49
2008 -12.02%
359 		-3.05%
348.05 		-1.18%
343.94 		11.98%
385.16 		7.80%
415.2 		-11.32%
368.18 		-7.42%
340.86 		3.51%
352.82 		-13.02%
306.89 		-21.97%
239.47 		-17.22%
198.24 		7.03%
212.17 		-48.00% 681.13
2009 -1.84%
208.26 		-4.45%
199 		16.04%
230.91 		11.96%
258.53 		4.94%
271.31 		-3.01%
263.15 		14.66%
301.74 		1.47%
306.18 		6.39%
325.75 		-8.95%
296.61 		4.53%
310.05 		16.08%
359.91 		69.63% 771.31
2010 -12.18%
316.07 		7.21%
338.86 		8.18%
366.57 		2.59%
376.07 		-5.43%
355.66 		-6.57%
332.3 		4.97%
348.81 		-11.85%
307.49 		13.58%
349.24 		6.70%
372.64 		4.69%
390.12 		5.56%
411.82 		14.42% 873.43
2011 6.97%
440.51 		4.11%
458.62 		-4.64%
437.36 		2.79%
449.56 		-2.22%
439.6 		-6.65%
410.35 		-5.70%
386.94 		-8.05%
355.79 		-4.77%
338.82 		14.07%
386.49 		-3.41%
373.32 		-2.38%
364.44 		-11.51% 989.07
2012 12.21%
408.94 		3.72%
424.17 		3.41%
438.64 		-5.76%
413.39 		-10.89%
368.37 		4.64%
385.46 		-0.45%
383.72 		3.25%
396.18 		-3.51%
382.27 		-3.99%
367.03 		1.99%
374.35 		2.59%
384.06 		5.38% 1120.02
2013 7.46%
412.73 		3.37%
426.63 		2.35%
436.66 		1.76%
444.36 		5.46%
468.63 		-0.04%
468.43 		2.00%
477.78 		-4.20%
457.7 		7.24%
490.83 		3.31%
507.09 		0.62%
510.25 		4.86%
535.03 		39.31% 1268.31
2014 -1.09%
529.18 		6.55%
563.83 		4.06%
586.74 		-1.84%
575.97 		4.10%
599.59 		6.06%
635.93 		-4.46%
607.55 		6.21%
645.25 		-1.05%
638.48 		0.37%
640.86 		7.00%
685.74 		0.16%
686.87 		28.38% 1436.23
2015 -4.91%
653.14 		9.42%
714.65 		-2.68%
695.48 		-1.32%
686.29 		8.61%
745.41 		-8.70%
680.54 		-5.03%
646.29 		-5.45%
611.04 		-1.36%
602.73 		9.92%
662.52 		2.21%
677.14 		-2.02%
663.48 		-3.41% 1626.39
2016 -7.51%
613.68 		1.37%
622.11 		8.81%
676.89 		-4.66%
645.34 		8.37%
699.36 		-1.10%
691.67 		10.86%
766.78 		4.53%
801.48 		4.26%
835.6 		-1.45%
823.52 		6.79%
879.47 		3.07%
906.47 		36.62% 1841.72
2017 4.17%
944.28 		2.66%
969.38 		4.33%
1011.4 		-0.58%
1005.53 		8.54%
1091.42 		-5.18%
1034.91 		4.85%
1085.15 		2.69%
1114.31 		5.15%
1171.74 		8.86%
1275.61 		-0.24%
1272.55 		-1.53%
1253.05 		38.23% 2085.56
2018 8.65%
1361.5 		0.04%
1362.02 		-2.43%
1328.9 		-6.36%
1244.4 		10.82%
1379 		-4.74%
1313.7 		4.09%
1367.47 		2.47%
1401.2 		-2.46%
1366.74 		-12.03%
1202.3 		3.10%
1239.6 		-6.81%
1155.17 		-7.81% 2361.69
2019 10.12%
1272.09 		6.14%
1350.2 		3.36%
1395.51 		11.51%
1556.18 		-16.71%
1296.18 		12.56%
1458.96 		5.72%
1542.44 		-2.43%
1504.92 		3.58%
1558.75 		5.93%
1651.22 		3.97%
1716.84 		7.73%
1849.62 		60.12% 2674.38
2020 -3.23%
1789.93 		-4.71%
1705.54 		-11.43%
1510.59 		14.61%
1731.24 		7.00%
1852.49 		7.77%
1996.44 		7.01%
2136.41 		5.81%
2260.43 		-0.72%
2244.12 		0.09%
2246.15 		18.58%
2663.49 		4.96%
2795.5 		51.14% 3028.47
2021 3.28%
2887.08 		6.25%
3067.62 		1.87%
3124.94 		-0.51%
3108.99 		2.50%
3186.56 		4.98%
3345.31 		0.34%
3356.53 		1.82%
3417.72 		-4.67%
3258.09 		5.93%
3451.27 		11.07%
3833.22 		2.95%
3946.17 		41.16% 3429.44
2022 -11.73%
3483.21 		-1.54%
3429.53 		-0.02%
3429 		-14.85%
2919.74 		6.13%
3098.69 		-17.51%
2556.25 		16.07%
2967.14 		-9.77%
2677.39 		-13.85%
2306.7 		3.37%
2384.45 		18.55%
2826.85 		-10.43%
2532.11 		-35.83% 3883.50
2023 15.39%
2921.92 		1.25%
2958.39 		9.21%
3230.86 		-7.30%
2994.97 		15.30%
3453.18 		6.37%
3673.06 		5.13%
3861.63 		-4.94%
3670.93 		-6.45%
3434.29 		-6.36%
3215.89 		15.82%
3724.58 		12.11%
4175.47 		64.90% 4397.68
2024 2.05%
4260.92 		10.94%
4726.92 		3.77%
4905.21 		-4.73%
4673.3 		9.63%
5123.36 		6.81%
5472.26 		-4.37%
5233.18 		-1.42%
5158.82 		0.28%
5173.06 		-4.37%
4946.75 		-0.41%
4926.56 		1.08%
4979.93 		19.27% 4979.93
2025 6.63%
5310.14










6.63% 5639.27
Data Source: Yahoo

Performance

Today’s Low
5283.40
Today’s High
5381.04
52W Low
3987.59
52W High
5931.83
Today Open
5284.5
Prev. Close
5163.6465
Volume
0

PHLX Semiconductor historical chart

52-Week Range
3987.59 - 5931.83
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NIM
Message Board Id
finmb_INDEXSOX
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
5283.395 - 5381.038
Financial Currency
Regular Market Time
1/7/2025 3:45:59 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
^SOX

PHLX Semiconductor Historical Data

DatePriceOpenHighLowDifferenceChange%
06 Jan 2025 5310.145284.515381.045283.40146.492.84%
03 Jan 2025 5163.655061.525173.395059.81142.152.83%
02 Jan 2025 5021.505024.585094.144976.2941.570.83%
31 Dec 2024 4979.935041.085059.504962.42-46.58-0.93%
30 Dec 2024 5026.515032.455075.614988.55-96.46-1.88%
27 Dec 2024 5122.975149.555153.795058.81-52.34-1.01%
26 Dec 2024 5175.315140.625207.375128.761.750.03%
24 Dec 2024 5173.565151.025173.805123.3254.811.07%
23 Dec 2024 5118.755013.755124.195013.75153.843.10%
20 Dec 2024 4964.914862.465032.984853.2071.441.46%
19 Dec 2024 4893.474984.014996.924881.58-77.51-1.56%
18 Dec 2024 4970.985207.205247.704935.54-198.81-3.85%
17 Dec 2024 5169.795193.035213.235135.67-86.27-1.64%
16 Dec 2024 5256.065175.855280.795135.19106.282.06%
13 Dec 2024 5149.785126.605184.845070.76167.593.36%
12 Dec 2024 4982.194979.085005.814946.65-45.61-0.91%
11 Dec 2024 5027.804968.845055.254940.06133.102.72%
10 Dec 2024 4894.705032.655032.674863.40-124.14-2.47%
09 Dec 2024 5018.845023.715085.484998.57-42.46-0.84%
06 Dec 2024 5061.305029.615073.105018.9734.930.69%
05 Dec 2024 5026.375104.205114.165015.17-95.41-1.86%
04 Dec 2024 5121.785140.775143.885076.2685.921.71%
03 Dec 2024 5035.865027.745059.845014.82-19.46-0.38%
02 Dec 2024 5055.324957.025084.314956.41128.762.61%
29 Nov 2024 4926.564894.974975.614887.8673.551.52%
27 Nov 2024 4853.014897.354899.484770.30-74.55-1.51%
26 Nov 2024 4927.565027.725036.284892.05-60.36-1.21%
25 Nov 2024 4987.925001.155031.244955.1132.120.65%
22 Nov 2024 4955.804956.304973.634921.56-7.25-0.15%
21 Nov 2024 4963.054949.394989.914842.1678.801.61%
20 Nov 2024 4884.254902.414902.844813.30-34.91-0.71%
19 Nov 2024 4919.164874.184925.064860.7330.390.62%
18 Nov 2024 4888.774833.464896.774806.0055.181.14%
15 Nov 2024 4833.594914.084936.194816.53-171.00-3.42%
14 Nov 2024 5004.595062.805075.824992.54-1.70-0.03%
13 Nov 2024 5006.295077.285086.424999.65-102.35-2.00%
12 Nov 2024 5108.645145.685153.345043.77-47.75-0.93%
11 Nov 2024 5156.395240.635242.635097.79-134.13-2.54%
08 Nov 2024 5290.525311.865333.295262.03-43.47-0.81%
07 Nov 2024 5333.995294.655337.915280.31118.422.27%
06 Nov 2024 5215.575163.585233.755118.73157.743.12%
05 Nov 2024 5057.834999.385059.264999.1683.831.69%
04 Nov 2024 4974.004996.965051.774960.64-27.43-0.55%
01 Nov 2024 5001.434984.995054.064975.7354.681.11%
31 Oct 2024 4946.755085.565085.564911.61-206.74-4.01%
30 Oct 2024 5153.495192.645228.535151.85-178.68-3.35%
29 Oct 2024 5332.175211.125358.045187.81120.502.31%
28 Oct 2024 5211.675199.595246.885190.02-1.16-0.02%
25 Oct 2024 5212.835212.385287.775210.8055.221.07%
24 Oct 2024 5157.615170.275175.005116.4126.240.51%
23 Oct 2024 5131.375174.845190.655061.40-59.34-1.14%
22 Oct 2024 5190.715182.305207.725152.02-24.50-0.47%
21 Oct 2024 5215.215195.185222.935145.136.590.13%
18 Oct 2024 5208.625238.265244.135190.223.810.07%
17 Oct 2024 5204.815292.725302.185204.3048.950.95%
16 Oct 2024 5155.865193.065206.745125.9510.650.21%
15 Oct 2024 5145.215421.715441.965112.28-287.00-5.28%
14 Oct 2024 5432.215377.885445.085376.1696.271.80%
11 Oct 2024 5335.945261.425351.715261.2342.000.79%
10 Oct 2024 5293.945252.675322.065224.53-27.96-0.53%
09 Oct 2024 5321.905267.655327.205219.5255.801.06%
08 Oct 2024 5266.105208.835282.565177.2769.301.33%
07 Oct 2024 5196.805169.505243.375162.72-10.04-0.19%
04 Oct 2024 5206.845237.045237.045141.1281.631.59%
03 Oct 2024 5125.215071.545188.985070.5926.010.51%
02 Oct 2024 5099.205031.945151.035008.1174.261.48%
01 Oct 2024 5024.945178.485188.404987.67-148.12-2.86%
30 Sep 2024 5173.065154.475201.835101.86-44.17-0.85%
27 Sep 2024 5217.235318.045318.065190.72-93.27-1.76%
26 Sep 2024 5310.505352.355355.975182.51177.983.47%
25 Sep 2024 5132.525078.255167.845078.2540.740.80%
24 Sep 2024 5091.785071.485119.795009.7065.971.31%
23 Sep 2024 5025.815027.385043.974984.6825.750.51%
20 Sep 2024 5000.065016.405034.584928.85-66.59-1.31%
19 Sep 2024 5066.655049.785135.895005.02207.364.27%
18 Sep 2024 4859.294935.455006.434854.87-52.81-1.08%
17 Sep 2024 4912.104971.394980.864874.341.660.03%
16 Sep 2024 4910.444905.694935.784850.36-70.05-1.41%
13 Sep 2024 4980.494940.224991.344929.5582.051.68%
12 Sep 2024 4898.444878.184944.384824.29-11.73-0.24%
11 Sep 2024 4910.174712.134918.924616.59229.504.90%
10 Sep 2024 4680.674624.994684.594561.9354.891.19%
09 Sep 2024 4625.784598.284636.624547.1897.562.15%
06 Sep 2024 4528.224698.784701.094507.68-214.20-4.52%
05 Sep 2024 4742.424708.594821.644698.05-28.43-0.60%
04 Sep 2024 4770.854707.024844.264695.1711.850.25%
03 Sep 2024 4759.005058.715058.714735.90-399.82-7.75%
30 Aug 2024 5158.825154.575176.835075.38129.572.58%
29 Aug 2024 5029.255068.715157.695010.05-30.31-0.60%
28 Aug 2024 5059.565138.605163.715005.50-94.07-1.83%
27 Aug 2024 5153.635063.475171.105018.8356.281.10%
26 Aug 2024 5097.355199.025229.105079.97-131.30-2.51%
23 Aug 2024 5228.655163.065259.285149.01141.752.79%
22 Aug 2024 5086.905303.835315.725072.43-181.03-3.44%
21 Aug 2024 5267.935232.305288.545205.0971.631.38%
20 Aug 2024 5196.305237.295273.275159.10-70.27-1.33%
19 Aug 2024 5266.575159.545266.985096.3596.321.86%
16 Aug 2024 5170.255108.725186.125100.14-3.13-0.06%
15 Aug 2024 5173.385035.585190.175022.03240.034.87%
14 Aug 2024 4933.354981.785000.114852.36-8.96-0.18%
13 Aug 2024 4942.314807.684945.794788.28198.494.18%
12 Aug 2024 4743.824729.274800.174690.2134.370.73%
09 Aug 2024 4709.454702.974746.274643.85-20.56-0.43%
08 Aug 2024 4730.014552.164736.724472.35303.746.86%
07 Aug 2024 4426.274709.624738.944418.57-141.30-3.09%
06 Aug 2024 4567.574558.704683.064493.6748.121.06%
05 Aug 2024 4519.454330.264635.134290.35-88.31-1.92%
02 Aug 2024 4607.764644.464698.884540.68-251.83-5.18%
01 Aug 2024 4859.595143.845201.294801.05-373.59-7.14%
31 Jul 2024 5233.185127.625240.585088.44343.037.01%
30 Jul 2024 4890.155108.015119.354874.61-197.47-3.88%
29 Jul 2024 5087.625156.005226.385074.30-15.51-0.30%
26 Jul 2024 5103.135110.635147.945056.2197.771.95%
25 Jul 2024 5005.365052.305168.094906.73-100.29-1.96%
24 Jul 2024 5105.655320.105330.915098.43-292.25-5.41%
23 Jul 2024 5397.905407.615453.605385.95-79.93-1.46%
22 Jul 2024 5477.835382.495481.975344.27210.674.00%
19 Jul 2024 5267.165424.525429.215261.65-169.26-3.11%
18 Jul 2024 5436.425499.805511.485341.3227.710.51%
17 Jul 2024 5408.715596.035636.105402.93-395.32-6.81%
16 Jul 2024 5804.035797.575812.705714.7326.320.46%
15 Jul 2024 5777.715802.595854.125743.762.520.04%
12 Jul 2024 5775.195727.015871.005705.8875.531.33%
11 Jul 2024 5699.665929.995931.835682.11-204.88-3.47%
10 Jul 2024 5904.545818.355913.955799.43139.342.42%
09 Jul 2024 5765.205798.625826.165713.94-0.010.00%
08 Jul 2024 5765.215701.305772.505700.91108.901.93%
05 Jul 2024 5656.315684.045703.535625.474.590.08%
03 Jul 2024 5651.725555.545673.635537.00106.731.92%
02 Jul 2024 5544.995443.295546.045442.0567.841.24%
01 Jul 2024 5477.155472.005481.645371.114.890.09%
28 Jun 2024 5472.265454.375583.135431.2751.170.94%
27 Jun 2024 5421.095435.335477.515389.27-31.23-0.57%
26 Jun 2024 5452.325469.655499.415389.48-15.34-0.28%
25 Jun 2024 5467.665413.055470.275361.8196.141.79%
24 Jun 2024 5371.525485.185519.405369.56-167.02-3.02%
21 Jun 2024 5538.545538.155613.475482.45-71.47-1.27%
20 Jun 2024 5610.015787.955789.635577.56-155.11-2.69%
18 Jun 2024 5765.125705.495792.865695.9877.021.35%
17 Jun 2024 5688.105639.965699.215571.4289.791.60%
14 Jun 2024 5598.315558.645613.325540.95-4.11-0.07%
13 Jun 2024 5602.425590.585624.015527.2381.551.48%
12 Jun 2024 5520.875456.165543.585452.85155.492.90%
11 Jun 2024 5365.385343.305374.215287.052.980.06%
10 Jun 2024 5362.405243.725379.495238.8475.161.42%
07 Jun 2024 5287.245288.155322.125254.90-14.44-0.27%
06 Jun 2024 5301.685343.985353.485260.56-45.76-0.86%
05 Jun 2024 5347.445208.085348.915193.73231.174.52%
04 Jun 2024 5116.275144.545148.955074.38-36.24-0.70%
03 Jun 2024 5152.515215.095215.095059.9129.150.57%
31 May 2024 5123.365180.555204.464988.05-49.90-0.96%
30 May 2024 5173.265208.805228.185145.87-46.06-0.88%
29 May 2024 5219.325234.395249.695206.93-98.55-1.85%
28 May 2024 5317.875286.025343.685235.8996.951.86%
24 May 2024 5220.925167.005232.325149.3194.941.85%
23 May 2024 5125.985243.705255.645081.99-0.83-0.02%
22 May 2024 5126.815114.985140.835074.3752.411.03%
21 May 2024 5074.405031.005080.915020.59-15.95-0.31%
20 May 2024 5090.355002.055119.164999.41107.332.15%
17 May 2024 4983.025048.935056.044947.17-34.52-0.69%
16 May 2024 5017.545045.025084.575017.30-27.54-0.55%
15 May 2024 5045.084946.225046.274930.69141.152.88%
14 May 2024 4903.934817.394908.524811.8280.841.68%
13 May 2024 4823.094828.594846.814811.0015.060.31%
10 May 2024 4808.034814.874857.844787.7648.261.01%
09 May 2024 4759.774786.504789.444737.49-30.61-0.64%
08 May 2024 4790.384741.724794.344737.285.500.11%
07 May 2024 4784.884825.694840.604783.85-35.57-0.74%
06 May 2024 4820.454749.894820.464739.35104.262.21%
03 May 2024 4716.194695.984740.464675.69110.842.41%
02 May 2024 4605.354586.584620.684498.4997.672.17%
01 May 2024 4507.684588.434659.984482.12-165.62-3.54%
30 Apr 2024 4673.304756.754803.054671.78-92.49-1.94%
29 Apr 2024 4765.794735.374772.084690.8230.500.64%
26 Apr 2024 4735.294619.824756.914616.42120.252.61%
25 Apr 2024 4615.044515.864645.564492.9488.841.96%
24 Apr 2024 4526.204608.054616.894490.5347.401.06%
23 Apr 2024 4478.804415.624500.344407.1896.882.21%
22 Apr 2024 4381.924351.234411.594299.7275.051.74%
19 Apr 2024 4306.874444.914480.074288.00-184.84-4.12%
18 Apr 2024 4491.714541.484567.634474.87-75.60-1.66%
17 Apr 2024 4567.314725.764733.424561.56-153.22-3.25%
16 Apr 2024 4720.534682.824744.234670.3841.430.89%
15 Apr 2024 4679.104804.244827.894658.94-65.95-1.39%
12 Apr 2024 4745.054810.664819.794735.49-161.32-3.29%
11 Apr 2024 4906.374816.114911.544784.39116.022.42%
10 Apr 2024 4790.354789.934847.524761.11-80.46-1.65%
09 Apr 2024 4870.814869.394890.924785.6245.420.94%
08 Apr 2024 4825.394848.674868.864808.776.260.13%
05 Apr 2024 4819.134784.194847.514751.0163.061.33%
04 Apr 2024 4756.074973.344984.914750.99-147.43-3.01%
03 Apr 2024 4903.504838.084938.334831.5316.560.34%
02 Apr 2024 4886.944883.564898.124834.22-75.16-1.51%
01 Apr 2024 4962.104921.535030.524919.9756.891.16%
28 Mar 2024 4905.214892.454926.764887.095.260.11%
27 Mar 2024 4899.954902.284903.184815.0648.070.99%
26 Mar 2024 4851.884920.214943.254849.81-39.61-0.81%
25 Mar 2024 4891.494838.314937.354836.44-16.77-0.34%
22 Mar 2024 4908.264876.014945.644868.9510.380.21%
21 Mar 2024 4897.884949.154983.464890.48109.702.29%
20 Mar 2024 4788.184718.234798.344682.4975.371.60%
19 Mar 2024 4712.814683.734734.494620.52-44.79-0.94%
18 Mar 2024 4757.604834.084856.404751.39-0.110.00%
15 Mar 2024 4757.714745.724808.684719.72-25.94-0.54%
14 Mar 2024 4783.654859.744880.044741.59-85.30-1.75%
13 Mar 2024 4868.954926.744932.124841.70-123.56-2.47%
12 Mar 2024 4992.514946.784993.004868.42102.312.09%
11 Mar 2024 4890.204888.374926.374835.87-67.58-1.36%
08 Mar 2024 4957.785185.335217.834957.16-208.05-4.03%
07 Mar 2024 5165.835063.505187.605062.73167.903.36%
06 Mar 2024 4997.934976.625051.994947.05118.102.42%
05 Mar 2024 4879.834921.664953.964829.36-102.14-2.05%
04 Mar 2024 4981.974973.525037.574956.1552.391.06%
01 Mar 2024 4929.584780.994950.264780.99202.664.29%
29 Feb 2024 4726.924663.894737.074645.47124.322.70%
28 Feb 2024 4602.604602.114627.174583.82-52.29-1.12%
27 Feb 2024 4654.894680.184697.164651.40-8.58-0.18%
26 Feb 2024 4663.474658.914683.914634.8248.441.05%
23 Feb 2024 4615.034688.614709.524592.97-52.34-1.12%
22 Feb 2024 4667.374632.634687.264604.20221.014.97%
21 Feb 2024 4446.364402.954446.844383.91-10.51-0.24%
20 Feb 2024 4456.874489.884507.534389.78-70.81-1.56%
16 Feb 2024 4527.684585.314624.494514.98-30.42-0.67%
15 Feb 2024 4558.104591.654599.914540.09-7.31-0.16%
14 Feb 2024 4565.414533.354568.074503.3397.232.18%
13 Feb 2024 4468.184412.944514.994408.46-91.86-2.01%
12 Feb 2024 4560.044566.184644.044543.04-7.26-0.16%
09 Feb 2024 4567.304505.824574.934479.0689.291.99%
08 Feb 2024 4478.014424.994510.204417.8369.281.57%
07 Feb 2024 4408.734364.314412.614329.9570.461.62%
06 Feb 2024 4338.274388.754396.454291.88-49.83-1.14%
05 Feb 2024 4388.104370.764407.004320.1251.371.18%
02 Feb 2024 4336.734273.064346.034270.8456.251.31%
01 Feb 2024 4280.484270.614291.334226.5819.560.46%
31 Jan 2024 4260.924239.874334.814220.95-59.07-1.37%
30 Jan 2024 4319.994363.564384.084301.86-68.28-1.56%
29 Jan 2024 4388.274354.994388.354323.5646.171.06%
26 Jan 2024 4342.104366.924405.364330.96-130.16-2.91%
25 Jan 2024 4472.264562.214566.564450.04-11.07-0.25%
24 Jan 2024 4483.334475.544541.754435.5668.071.54%
23 Jan 2024 4415.264384.024419.204347.9028.660.65%
22 Jan 2024 4386.604410.064439.594347.2110.950.25%
19 Jan 2024 4375.654258.304380.794240.81169.134.02%
18 Jan 2024 4206.524194.514213.034139.80136.573.36%
17 Jan 2024 4069.954065.134075.214001.35-35.99-0.88%
16 Jan 2024 4105.944050.044132.994035.9253.511.32%
12 Jan 2024 4052.434073.404089.334031.01-15.47-0.38%
11 Jan 2024 4067.904057.164089.073987.5919.060.47%
10 Jan 2024 4048.844065.774066.664000.40-15.81-0.39%
09 Jan 2024 4064.654023.514094.784015.452.170.05%
08 Jan 2024 4062.483956.164071.623956.05128.993.28%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 1322.55
52-Week Low Change % 0.33%
52-Week High Change -621.69
52-Week High Change % -0.10%

Stock Price Average

50 Day Average 5056.92
50 Day Average Change 253.22
50 Day Average Change % 0.05%
200 Day Average 5070.29
200 Day Average Change 239.86
200 Day Average Change % 0.05%

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.