^SP500-15
Home>Equity>S&P 500 Materials (Sector)
SHARE twitter icon webp whatsapp icon webp

S&P 500 Materials (Sector)
S&P 500 Materials (Sector)

527.32
3.43  (0.65%)
USD
Currency
-2.05%
CAGR (3 year)
7.20%
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
532.39
Low
526.59
Returns
0.65%

S&P 500 Materials (Sector) Historical Data

 - Last 30 Years Annual Avg 6.91%
 - CAGR 5.78%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1993




-2.73%
89.65 		0.28%
89.9 		2.35%
92.01 		-4.26%
88.09 		3.95%
91.57 		2.39%
93.76 		3.23%
96.79 		89.65
1994 7.93%
104.47 		-2.88%
101.46 		-4.29%
97.11 		-0.08%
97.03 		4.09%
101 		-2.87%
98.1 		4.85%
102.86 		5.78%
108.81 		-0.11%
108.69 		-3.52%
104.86 		-7.86%
96.62 		3.50%
100 		3.32% 94.83
1995 -3.96%
96.04 		6.42%
102.21 		5.32%
107.65 		1.25%
109 		2.96%
112.23 		3.66%
116.34 		2.69%
119.47 		-0.62%
118.73 		0.32%
119.11 		-6.35%
111.55 		6.16%
118.42 		-0.95%
117.29 		17.29% 100.31
1996 6.54%
124.96 		-0.40%
124.46 		6.28%
132.28 		0.33%
132.71 		-1.40%
130.85 		-5.04%
124.26 		-2.58%
121.05 		2.83%
124.48 		4.24%
129.76 		0.69%
130.65 		4.65%
136.72 		-2.73%
132.99 		13.39% 106.11
1997 2.52%
136.34 		2.44%
139.67 		-4.48%
133.41 		2.47%
136.71 		5.85%
144.71 		3.46%
149.72 		8.42%
162.32 		-4.98%
154.23 		0.88%
155.58 		-8.80%
141.89 		0.87%
143.13 		-1.23%
141.37 		6.30% 112.24
1998 -0.69%
140.4 		5.55%
148.19 		5.33%
156.09 		3.74%
161.93 		-3.20%
156.75 		-4.13%
150.27 		-8.36%
137.71 		-13.30%
119.4 		6.09%
126.67 		3.39%
130.96 		3.25%
135.21 		-3.79%
130.09 		-7.98% 118.73
1999 -2.36%
127.02 		0.77%
128 		2.40%
131.07 		24.05%
162.59 		-7.82%
149.87 		4.96%
157.31 		-1.59%
154.81 		-4.22%
148.27 		-3.07%
143.72 		2.19%
146.87 		-1.60%
144.52 		10.68%
159.96 		22.96% 125.59
2000 -11.82%
141.06 		-9.83%
127.19 		9.75%
139.59 		-4.41%
133.43 		-2.61%
129.95 		-9.13%
118.08 		0.56%
118.74 		1.23%
120.2 		-9.96%
108.23 		9.61%
118.63 		-3.12%
114.93 		14.51%
131.61 		-17.72% 132.85
2001 -2.60%
128.19 		0.87%
129.31 		-4.55%
123.42 		11.16%
137.19 		3.63%
142.17 		-4.38%
135.94 		0.13%
136.12 		-1.15%
134.56 		-11.31%
119.34 		2.37%
122.17 		11.61%
136.35 		-2.51%
132.93 		1.00% 140.53
2002 1.87%
135.42 		4.98%
142.17 		3.28%
146.84 		-4.89%
139.66 		4.69%
146.21 		-2.24%
142.94 		-11.28%
126.82 		-0.70%
125.93 		-13.07%
109.47 		5.00%
114.94 		11.70%
128.39 		-4.44%
122.69 		-7.70% 148.65
2003 -5.00%
116.56 		-2.97%
113.1 		-0.04%
113.06 		9.18%
123.44 		2.82%
126.92 		0.66%
127.76 		7.84%
137.78 		2.87%
141.73 		-4.74%
135.01 		9.11%
147.31 		2.06%
150.35 		9.97%
165.34 		34.76% 157.24
2004 -4.81%
157.38 		4.86%
165.03 		-2.10%
161.57 		-4.83%
153.76 		2.14%
157.05 		4.90%
164.75 		-2.21%
161.11 		1.56%
163.63 		3.69%
169.66 		-0.82%
168.27 		7.54%
180.96 		1.21%
183.15 		10.77% 166.33
2005 -3.11%
177.46 		7.58%
190.91 		-2.82%
185.53 		-7.02%
172.5 		-1.16%
170.5 		-2.00%
167.09 		5.28%
175.91 		-4.35%
168.26 		0.55%
169.18 		0.53%
170.07 		7.07%
182.1 		2.76%
187.12 		2.17% 175.94
2006 4.68%
195.87 		-2.15%
191.66 		4.28%
199.86 		3.54%
206.93 		-4.32%
197.99 		-0.10%
197.79 		-3.49%
190.88 		2.70%
196.03 		-0.24%
195.56 		5.88%
207.05 		4.13%
215.61 		0.44%
216.56 		15.73% 186.11
2007 4.47%
226.25 		2.03%
230.84 		1.68%
234.71 		1.93%
239.23 		5.46%
252.29 		-0.87%
250.1 		-2.29%
244.38 		-0.78%
242.48 		7.63%
260.99 		4.00%
271.42 		-5.10%
257.59 		0.87%
259.84 		19.99% 196.87
2008 -4.03%
249.38 		1.86%
254.01 		-1.33%
250.62 		5.33%
263.97 		4.61%
276.15 		-5.73%
260.34 		-4.17%
249.49 		-2.82%
242.46 		-17.24%
200.66 		-22.18%
156.16 		-11.22%
138.64 		-0.76%
137.59 		-47.05% 208.25
2009 -7.24%
127.63 		-8.85%
116.34 		14.93%
133.71 		15.09%
153.89 		4.49%
160.8 		-3.93%
154.48 		13.31%
175.04 		1.96%
178.47 		4.73%
186.92 		-5.33%
176.96 		11.35%
197.04 		1.41%
199.81 		45.22% 220.29
2010 -8.66%
182.5 		4.22%
190.2 		7.58%
204.62 		0.42%
205.47 		-9.65%
185.64 		-7.10%
172.46 		12.23%
193.56 		-2.85%
188.05 		7.53%
202.21 		6.57%
215.5 		0.93%
217.51 		10.16%
239.61 		19.92% 233.02
2011 -0.50%
238.4 		2.86%
245.23 		1.68%
249.36 		2.05%
254.48 		-2.92%
247.05 		-0.45%
245.93 		-3.39%
237.59 		-6.88%
221.25 		-16.59%
184.55 		17.60%
217.03 		-1.16%
214.51 		-1.31%
211.71 		-11.64% 246.49
2012 11.06%
235.12 		-0.54%
233.84 		0.25%
234.43 		-1.14%
231.75 		-7.99%
213.23 		4.15%
222.07 		-0.61%
220.71 		1.90%
224.9 		3.41%
232.56 		-2.12%
227.64 		1.31%
230.63 		2.46%
236.3 		11.61% 260.74
2013 4.34%
246.55 		-1.30%
243.34 		1.56%
247.14 		0.70%
248.87 		2.64%
255.44 		-5.08%
242.46 		5.14%
254.92 		-0.19%
254.43 		4.16%
265.01 		4.11%
275.9 		1.08%
278.88 		4.58%
291.64 		23.42% 275.81
2014 -4.66%
278.04 		6.69%
296.64 		0.58%
298.35 		0.69%
300.42 		2.83%
308.93 		1.46%
313.44 		-1.99%
307.19 		3.55%
318.09 		-1.74%
312.57 		-2.62%
304.39 		1.20%
308.03 		-0.89%
305.28 		4.68% 291.75
2015 -1.99%
299.22 		7.82%
322.61 		-4.99%
306.51 		3.07%
315.93 		0.25%
316.72 		-4.17%
303.52 		-5.03%
288.24 		-5.78%
271.59 		-7.62%
250.9 		13.45%
284.64 		0.59%
286.31 		-4.43%
273.64 		-10.36% 308.61
2016 -10.62%
244.59 		7.31%
262.46 		7.37%
281.81 		4.90%
295.62 		-0.55%
293.99 		-1.15%
290.62 		5.05%
305.29 		-0.30%
304.38 		-1.48%
299.87 		-2.21%
293.24 		6.59%
312.56 		-0.13%
312.16 		14.08% 326.45
2017 4.59%
326.49 		0.50%
328.13 		0.18%
328.73 		1.35%
333.17 		-0.28%
332.25 		1.56%
337.42 		1.36%
342.02 		0.77%
344.67 		3.33%
356.15 		3.80%
369.69 		0.74%
372.44 		1.75%
378.94 		21.39% 345.32
2018 4.11%
394.5 		-5.47%
372.92 		-4.45%
356.34 		0.10%
356.71 		1.83%
363.22 		0.12%
363.65 		2.95%
374.38 		-0.74%
371.6 		-2.28%
363.12 		-9.48%
328.69 		3.78%
341.11 		-7.18%
316.62 		-16.45% 365.28
2019 5.48%
333.98 		3.02%
344.05 		0.94%
347.27 		3.62%
359.84 		-8.48%
329.32 		11.48%
367.14 		-0.44%
365.54 		-3.08%
354.28 		2.93%
364.66 		0.02%
364.73 		2.88%
375.24 		2.83%
385.85 		21.87% 386.39
2020 -6.18%
361.99 		-8.65%
330.67 		-14.35%
283.23 		15.29%
326.55 		6.69%
348.38 		1.85%
354.83 		7.03%
379.77 		4.19%
395.69 		1.09%
400.01 		-0.78%
396.87 		12.23%
445.41 		2.31%
455.71 		18.11% 408.72
2021 -2.38%
444.85 		3.66%
461.11 		7.29%
494.71 		5.32%
521.05 		5.04%
547.32 		-5.54%
517.02 		2.00%
527.35 		1.74%
536.52 		-7.43%
496.64 		7.61%
534.41 		-0.70%
530.68 		7.34%
569.63 		25.00% 432.34
2022 -6.86%
530.58 		-1.43%
523 		5.82%
553.45 		-3.52%
533.97 		0.95%
539.06 		-14.08%
463.16 		6.08%
491.31 		-3.67%
473.3 		-9.62%
427.77 		8.97%
466.12 		11.50%
519.72 		-5.81%
489.55 		-14.06% 457.33
2023 8.96%
533.4 		-3.49%
514.81 		-1.34%
507.92 		-0.17%
507.06 		-7.11%
471.02 		10.81%
521.93 		3.36%
539.48 		-3.46%
520.84 		-5.05%
494.54 		-3.22%
478.64 		8.06%
517.2 		4.33%
539.62 		10.23% 483.76
2024 -3.93%
518.41 		6.27%
550.91 		6.22%
585.16 		-4.61%
558.16 		3.07%
575.27 		-3.26%
556.5 		4.31%
580.51 		2.22%
593.39 		2.41%
607.7 		-3.55%
586.14 		1.45%
594.62 		-10.91%
529.77 		-1.83% 511.72
2025 -0.46%
527.32










-0.46% 541.30
Data Source: Yahoo

Performance

Today’s Low
526.59
Today’s High
532.39
52W Low
492.40
52W High
580.07
Today Open
527
Prev. Close
523.89
Volume
109660419

S&P 500 Materials (Sector) historical chart

52-Week Range
492.4 - 580.07
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
SNP
Message Board Id
finmb_INDEXSP500-15
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
526.59 - 532.39
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
^SP500-15

S&P 500 Materials (Sector) Historical Data

DatePriceOpenHighLowDifferenceChange%
06 Jan 2025 527.32527.00532.39526.593.430.65%
03 Jan 2025 523.89526.27526.29523.000.150.03%
02 Jan 2025 523.74532.38534.02523.24-6.03-1.14%
31 Dec 2024 529.77528.84531.61527.081.870.35%
30 Dec 2024 527.90531.56531.77525.51-7.16-1.34%
27 Dec 2024 535.06535.24539.95533.09-3.09-0.57%
26 Dec 2024 538.15536.15539.98535.78-0.98-0.18%
24 Dec 2024 539.13535.63539.21533.843.250.61%
23 Dec 2024 535.88535.36536.36530.88-0.65-0.12%
20 Dec 2024 536.53528.81539.24528.796.601.25%
19 Dec 2024 529.93536.27539.49529.81-5.76-1.08%
18 Dec 2024 535.69549.99552.59535.53-15.95-2.89%
17 Dec 2024 551.64552.00555.35551.44-2.67-0.48%
16 Dec 2024 554.31558.18560.12554.18-5.48-0.98%
13 Dec 2024 559.79561.41561.99557.82-4.47-0.79%
12 Dec 2024 564.26566.14567.97564.03-3.90-0.69%
11 Dec 2024 568.16570.76571.04567.93-2.13-0.37%
10 Dec 2024 570.29574.51574.51566.64-5.38-0.93%
09 Dec 2024 575.67579.71583.55575.42-0.88-0.15%
06 Dec 2024 576.55579.73580.59576.12-1.49-0.26%
05 Dec 2024 578.04584.34584.34575.51-8.20-1.40%
04 Dec 2024 586.24589.52589.66584.53-5.25-0.89%
03 Dec 2024 591.49595.55596.21590.33-1.97-0.33%
02 Dec 2024 593.46594.27594.55589.49-1.16-0.20%
29 Nov 2024 594.62591.51595.07590.552.900.49%
27 Nov 2024 591.72593.10597.01591.06-0.53-0.09%
26 Nov 2024 592.25594.44594.44589.99-4.01-0.67%
25 Nov 2024 596.26591.30597.02591.295.580.94%
22 Nov 2024 590.68587.47591.19586.773.210.55%
21 Nov 2024 587.47580.71587.50578.946.971.20%
20 Nov 2024 580.50576.55581.12574.254.150.72%
19 Nov 2024 576.35573.85577.16570.92-1.64-0.28%
18 Nov 2024 577.99574.29578.05573.854.220.74%
15 Nov 2024 573.77577.26578.48572.67-4.55-0.79%
14 Nov 2024 578.32581.42582.28577.66-4.06-0.70%
13 Nov 2024 582.38581.11583.58579.721.160.20%
12 Nov 2024 581.22588.36588.78579.61-9.27-1.57%
11 Nov 2024 590.49592.69594.98589.94-3.06-0.52%
08 Nov 2024 593.55595.49597.35592.72-5.46-0.91%
07 Nov 2024 599.01597.89601.29597.443.010.51%
06 Nov 2024 596.00594.65598.77591.327.051.20%
05 Nov 2024 588.95585.88591.35585.461.160.20%
04 Nov 2024 587.79589.41591.66585.192.770.47%
01 Nov 2024 585.02586.22589.01584.79-1.12-0.19%
31 Oct 2024 586.14590.95592.26586.14-9.05-1.52%
30 Oct 2024 595.19593.20598.97593.202.210.37%
29 Oct 2024 592.98594.44596.64592.63-3.99-0.67%
28 Oct 2024 596.97594.77597.68594.204.720.80%
25 Oct 2024 592.25596.30598.16591.94-3.80-0.64%
24 Oct 2024 596.05603.57603.96593.92-8.57-1.42%
23 Oct 2024 604.62603.74608.09602.20-2.13-0.35%
22 Oct 2024 606.75611.65613.09603.90-5.27-0.86%
21 Oct 2024 612.02616.36616.87610.40-4.95-0.80%
18 Oct 2024 616.97615.57618.33613.812.870.47%
17 Oct 2024 614.10615.00615.33612.370.730.12%
16 Oct 2024 613.37609.21614.34609.215.050.83%
15 Oct 2024 608.32607.91613.01607.80-0.21-0.03%
14 Oct 2024 608.53602.43609.08601.693.200.53%
11 Oct 2024 605.33602.35606.86602.344.220.70%
10 Oct 2024 601.11598.92602.22597.871.260.21%
09 Oct 2024 599.85595.63601.33594.523.800.64%
08 Oct 2024 596.05594.89596.72592.16-2.20-0.37%
07 Oct 2024 598.25596.31599.55595.06-1.03-0.17%
04 Oct 2024 599.28600.37601.66595.592.470.41%
03 Oct 2024 596.81599.39599.95595.66-6.95-1.15%
02 Oct 2024 603.76604.15608.17602.49-1.99-0.33%
01 Oct 2024 605.75607.68608.16603.27-1.95-0.32%
30 Sep 2024 607.70609.68610.43602.99-3.66-0.60%
27 Sep 2024 611.36612.85616.48610.08-1.40-0.23%
26 Sep 2024 612.76607.14613.64607.1011.831.97%
25 Sep 2024 600.93606.21606.21599.33-3.64-0.60%
24 Sep 2024 604.57601.06605.41601.068.071.35%
23 Sep 2024 596.50593.33597.23592.545.130.87%
20 Sep 2024 591.37594.18594.18588.78-3.80-0.64%
19 Sep 2024 595.17595.65597.46591.838.721.49%
18 Sep 2024 586.45589.65593.14585.45-2.25-0.38%
17 Sep 2024 588.70587.90593.05587.390.940.16%
16 Sep 2024 587.76585.86588.59583.255.240.90%
13 Sep 2024 582.52578.53585.62578.535.150.89%
12 Sep 2024 577.37573.71577.50570.875.180.91%
11 Sep 2024 572.19570.99572.63558.751.530.27%
10 Sep 2024 570.66570.71570.73566.260.400.07%
09 Sep 2024 570.26567.93573.27567.765.600.99%
06 Sep 2024 564.66570.66574.54563.85-7.73-1.35%
05 Sep 2024 572.39577.89578.46570.99-4.63-0.80%
04 Sep 2024 577.02580.23583.04576.28-2.76-0.48%
03 Sep 2024 579.78586.60587.56577.99-13.61-2.29%
30 Aug 2024 593.39588.56594.13585.706.011.02%
29 Aug 2024 587.38586.35590.90582.783.260.56%
28 Aug 2024 584.12585.22587.00581.92-2.25-0.38%
27 Aug 2024 586.37586.76586.90582.77-0.07-0.01%
26 Aug 2024 586.44585.86590.67585.562.270.39%
23 Aug 2024 584.17579.22585.54578.417.781.35%
22 Aug 2024 576.39577.50578.63574.58-1.40-0.24%
21 Aug 2024 577.79573.17578.11573.016.581.15%
20 Aug 2024 571.21573.41575.02570.55-2.20-0.38%
19 Aug 2024 573.41571.35573.65570.632.880.50%
16 Aug 2024 570.53568.80570.71566.320.670.12%
15 Aug 2024 569.86566.24570.99565.058.451.51%
14 Aug 2024 561.41562.28562.73558.390.010.00%
13 Aug 2024 561.40557.66562.31556.475.731.03%
12 Aug 2024 555.67558.59559.52554.43-2.41-0.43%
09 Aug 2024 558.08558.61559.87553.12-0.55-0.10%
08 Aug 2024 558.63551.98559.68551.798.681.58%
07 Aug 2024 549.95561.52564.47549.72-7.78-1.39%
06 Aug 2024 557.73554.14564.69553.133.100.56%
05 Aug 2024 554.63557.58559.29550.24-12.96-2.28%
02 Aug 2024 567.59573.23573.54560.01-10.91-1.89%
01 Aug 2024 578.50584.17588.36574.76-2.01-0.35%
31 Jul 2024 580.51579.82585.97577.766.011.05%
30 Jul 2024 574.50573.61578.66573.18-2.06-0.36%
29 Jul 2024 576.56576.33578.01573.441.000.17%
26 Jul 2024 575.56569.25577.56568.269.491.68%
25 Jul 2024 566.07563.76572.95561.831.440.26%
24 Jul 2024 564.63571.80573.68564.19-7.21-1.26%
23 Jul 2024 571.84571.75572.94568.052.170.38%
22 Jul 2024 569.67569.29570.31564.901.910.34%
19 Jul 2024 567.76571.81571.89566.23-5.00-0.87%
18 Jul 2024 572.76575.72581.49572.32-5.89-1.02%
17 Jul 2024 578.65579.11582.02578.39-1.16-0.20%
16 Jul 2024 579.81569.18580.31567.9611.131.96%
15 Jul 2024 568.68569.77572.58567.54-1.71-0.30%
12 Jul 2024 570.39568.12573.03566.925.250.93%
11 Jul 2024 565.14559.76565.59559.767.921.42%
10 Jul 2024 557.22552.44557.54552.037.351.34%
09 Jul 2024 549.87553.69554.21549.80-5.64-1.02%
08 Jul 2024 555.51555.47557.20553.441.560.28%
05 Jul 2024 553.95553.21554.53549.680.710.13%
03 Jul 2024 553.24550.26554.25550.264.470.81%
02 Jul 2024 548.77547.06550.39544.340.870.16%
01 Jul 2024 547.90557.26558.69546.07-8.60-1.55%
28 Jun 2024 556.50557.02560.57554.90-0.09-0.02%
27 Jun 2024 556.59558.04558.61555.52-1.76-0.32%
26 Jun 2024 558.35556.41558.86554.33-0.29-0.05%
25 Jun 2024 558.64564.67564.67556.98-7.27-1.28%
24 Jun 2024 565.91564.32568.27563.443.140.56%
21 Jun 2024 562.77562.52563.37558.320.430.08%
20 Jun 2024 562.34561.70565.10561.080.600.11%
18 Jun 2024 561.74562.28564.51559.22-0.66-0.12%
17 Jun 2024 562.40557.32563.37555.093.880.69%
14 Jun 2024 558.52560.19561.61555.03-5.28-0.94%
13 Jun 2024 563.80561.97564.37558.87-0.11-0.02%
12 Jun 2024 563.91567.80571.16562.601.230.22%
11 Jun 2024 562.68560.78562.70557.81-0.32-0.06%
10 Jun 2024 563.00562.43563.55560.89-0.60-0.11%
07 Jun 2024 563.60566.06568.20561.55-5.74-1.01%
06 Jun 2024 569.34568.37569.42566.210.480.08%
05 Jun 2024 568.86565.46568.95562.924.060.72%
04 Jun 2024 564.80566.88567.66561.70-6.97-1.22%
03 Jun 2024 571.77575.19575.19566.98-3.50-0.61%
31 May 2024 575.27568.83575.50565.246.221.09%
30 May 2024 569.05563.36569.27563.334.680.83%
29 May 2024 564.37567.01568.41564.00-8.13-1.42%
28 May 2024 572.50574.74575.85570.63-2.29-0.40%
24 May 2024 574.79572.11575.48571.984.990.88%
23 May 2024 569.80575.85575.88568.68-5.05-0.88%
22 May 2024 574.85575.71576.67572.41-5.72-0.99%
21 May 2024 580.57579.59580.72578.14-0.08-0.01%
20 May 2024 580.65579.41581.73577.530.860.15%
17 May 2024 579.79577.64579.87576.404.890.85%
16 May 2024 574.90579.60579.80574.70-4.24-0.73%
15 May 2024 579.14581.37581.54576.650.930.16%
14 May 2024 578.21578.96580.30576.300.450.08%
13 May 2024 577.76579.43581.23577.26-0.45-0.08%
10 May 2024 578.21579.25580.43577.800.740.13%
09 May 2024 577.47572.36577.89571.876.161.08%
08 May 2024 571.31571.50573.74570.66-2.55-0.44%
07 May 2024 573.86569.35574.80569.126.621.17%
06 May 2024 567.24567.68569.19564.613.570.63%
03 May 2024 563.67561.47564.98560.805.561.00%
02 May 2024 558.11557.83560.38553.55-2.85-0.51%
01 May 2024 560.96561.08569.90558.632.800.50%
30 Apr 2024 558.16564.26564.91558.10-10.28-1.81%
29 Apr 2024 568.44566.96568.76565.724.760.84%
26 Apr 2024 563.68560.52565.94560.523.510.63%
25 Apr 2024 560.17555.21561.46551.323.840.69%
24 Apr 2024 556.33553.69556.70551.950.430.08%
23 Apr 2024 555.90555.13558.46553.74-4.68-0.83%
22 Apr 2024 560.58557.24563.59554.730.550.10%
19 Apr 2024 560.03562.31564.26558.04-0.62-0.11%
18 Apr 2024 560.65565.09565.34558.030.180.03%
17 Apr 2024 560.47562.01565.32558.781.200.21%
16 Apr 2024 559.27561.57562.04557.29-4.15-0.74%
15 Apr 2024 563.42571.55574.12561.53-2.79-0.49%
12 Apr 2024 566.21573.97575.91563.69-10.19-1.77%
11 Apr 2024 576.40578.07578.91573.63-0.60-0.10%
10 Apr 2024 577.00577.28580.29574.85-9.08-1.55%
09 Apr 2024 586.08588.62589.15580.131.550.27%
08 Apr 2024 584.53585.93586.50583.130.180.03%
05 Apr 2024 584.35578.97584.90578.415.340.92%
04 Apr 2024 579.01588.16590.07577.81-5.93-1.01%
03 Apr 2024 584.94582.01585.56582.013.640.63%
02 Apr 2024 581.30582.62583.36578.82-2.37-0.41%
01 Apr 2024 583.67587.21587.31582.52-1.49-0.25%
28 Mar 2024 585.16583.81586.93582.281.530.26%
27 Mar 2024 583.63576.51583.64576.198.281.44%
26 Mar 2024 575.35576.76577.70575.17-0.63-0.11%
25 Mar 2024 575.98575.92578.26575.380.150.03%
22 Mar 2024 575.83578.73579.28575.42-3.42-0.59%
21 Mar 2024 579.25578.51580.27576.282.310.40%
20 Mar 2024 576.94570.73579.06569.775.570.97%
19 Mar 2024 571.37571.11571.92568.870.160.03%
18 Mar 2024 571.21571.93575.71571.000.950.17%
15 Mar 2024 570.26567.26572.36566.610.450.08%
14 Mar 2024 569.81571.70572.48567.47-3.18-0.55%
13 Mar 2024 572.99569.43575.74569.435.160.91%
12 Mar 2024 567.83568.13568.73565.12-0.33-0.06%
11 Mar 2024 568.16564.34570.44562.346.371.13%
08 Mar 2024 561.79566.34566.83561.62-3.14-0.56%
07 Mar 2024 564.93562.73567.64562.736.831.22%
06 Mar 2024 558.10557.27559.82556.374.130.75%
05 Mar 2024 553.97555.74558.68552.14-2.93-0.53%
04 Mar 2024 556.90552.71557.97552.713.870.70%
01 Mar 2024 553.03550.36554.29550.202.120.38%
29 Feb 2024 550.91549.38552.15548.174.330.79%
28 Feb 2024 546.58543.00548.66542.561.210.22%
27 Feb 2024 545.37545.22546.54543.721.910.35%
26 Feb 2024 543.46544.56545.71542.87-3.21-0.59%
23 Feb 2024 546.67544.02547.48543.333.150.58%
22 Feb 2024 543.52539.52544.43538.515.180.96%
21 Feb 2024 538.34535.44538.55533.323.060.57%
20 Feb 2024 535.28536.20537.18534.08-1.21-0.23%
16 Feb 2024 536.49536.36540.27535.732.710.51%
15 Feb 2024 533.78526.28534.56526.289.841.88%
14 Feb 2024 523.94522.77524.95520.703.440.66%
13 Feb 2024 520.50522.94524.15516.84-7.45-1.41%
12 Feb 2024 527.95524.82530.48524.713.830.73%
09 Feb 2024 524.12521.80524.12520.091.380.26%
08 Feb 2024 522.74523.77523.94519.17-0.97-0.19%
07 Feb 2024 523.71522.29525.07522.294.210.81%
06 Feb 2024 519.50514.69520.63514.698.711.71%
05 Feb 2024 510.79517.11517.11509.05-13.23-2.52%
02 Feb 2024 524.02524.18526.33518.25-3.00-0.57%
01 Feb 2024 527.02525.16527.73520.018.611.66%
31 Jan 2024 518.41526.13526.32517.74-6.66-1.27%
30 Jan 2024 525.07521.25527.47521.252.330.45%
29 Jan 2024 522.74519.92522.87517.512.690.52%
26 Jan 2024 520.05521.74523.04519.15-0.03-0.01%
25 Jan 2024 520.08516.82520.11515.465.621.09%
24 Jan 2024 514.46524.44524.65514.31-7.30-1.40%
23 Jan 2024 521.76522.27523.40519.611.670.32%
22 Jan 2024 520.09515.99520.80515.601.540.30%
19 Jan 2024 518.55517.73519.20513.790.530.10%
18 Jan 2024 518.02516.69518.61513.572.030.39%
17 Jan 2024 515.99514.89517.94514.04-4.17-0.80%
16 Jan 2024 520.16523.02523.89518.82-6.24-1.19%
12 Jan 2024 526.40528.41529.44524.080.720.14%
11 Jan 2024 525.68527.56527.90521.92-1.70-0.32%
10 Jan 2024 527.38526.24527.82524.99-0.90-0.17%
09 Jan 2024 528.28530.73530.73526.49-5.86-1.10%
08 Jan 2024 534.14529.96534.39527.432.200.41%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 34.92
52-Week Low Change % 0.07%
52-Week High Change -52.75
52-Week High Change % -0.09%

Stock Price Average

50 Day Average 539.43
50 Day Average Change -12.11
50 Day Average Change % -0.02%
200 Day Average 536.20
200 Day Average Change -8.88
200 Day Average Change % -0.02%

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.