^SP500-25
Home>Equity>S&P 500 Consumer Discretionary
SHARE twitter icon webp whatsapp icon webp

S&P 500 Consumer Discretionary
S&P 500 Consumer Discretionary

1863.12
11.31  (0.61%)
USD
Currency
5.89%
CAGR (3 year)
13.41%
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
1876.34
Low
1850.13
Returns
0.61%

S&P 500 Consumer Discretionary Historical Data

 - Last 30 Years Annual Avg 12.07%
 - CAGR 9.72%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1993




-2.37%
99.99 		1.42%
101.41 		2.93%
104.38 		-0.66%
103.69 		7.35%
111.31 		1.07%
112.5 		-1.37%
110.96 		99.99
1994 2.71%
113.97 		-0.99%
112.84 		-5.64%
106.48 		-0.33%
106.13 		-0.46%
105.64 		-2.47%
103.03 		2.32%
105.42 		1.42%
106.92 		-4.12%
102.52 		0.48%
103.01 		-2.70%
100.23 		-0.23%
100 		-9.88% 109.71
1995 0.65%
100.65 		3.39%
104.06 		3.02%
107.2 		-1.34%
105.76 		4.46%
110.48 		2.63%
113.39 		3.30%
117.13 		-2.24%
114.51 		1.25%
115.94 		-4.80%
110.37 		6.22%
117.23 		0.82%
118.19 		18.19% 120.37
1996 2.02%
120.58 		1.58%
122.48 		4.06%
127.45 		2.35%
130.45 		2.93%
134.27 		-1.89%
131.73 		-6.97%
122.55 		3.35%
126.65 		2.20%
129.43 		0.76%
130.42 		4.60%
136.42 		-4.23%
130.65 		10.54% 132.07
1997 2.34%
133.71 		2.97%
137.68 		-1.90%
135.07 		3.89%
140.32 		4.49%
146.62 		3.31%
151.47 		7.73%
163.18 		-3.58%
157.33 		5.09%
165.34 		-2.19%
161.72 		4.33%
168.72 		2.47%
172.88 		32.32% 144.91
1998 1.27%
175.07 		9.76%
192.16 		6.24%
204.16 		2.30%
208.85 		3.27%
215.68 		4.08%
224.47 		-0.64%
223.03 		-15.43%
188.62 		-0.89%
186.95 		11.47%
208.39 		7.53%
224.08 		7.67%
241.27 		39.56% 159.00
1999 5.62%
254.82 		0.15%
255.19 		4.41%
266.45 		2.57%
273.29 		-4.35%
261.4 		5.94%
276.92 		-5.86%
260.68 		-3.52%
251.51 		0.47%
252.69 		7.04%
270.49 		0.96%
273.08 		9.61%
299.31 		24.06% 174.45
2000 -8.36%
274.28 		-5.83%
258.28 		11.36%
287.63 		-1.98%
281.93 		-4.59%
268.98 		-2.50%
262.26 		-1.21%
259.08 		-1.98%
253.94 		-2.18%
248.41 		-1.94%
243.6 		-5.90%
229.23 		3.50%
237.25 		-20.73% 191.41
2001 13.50%
269.28 		-7.76%
248.39 		-4.68%
236.77 		8.56%
257.03 		2.74%
264.08 		-1.55%
259.98 		0.29%
260.73 		-10.63%
233.02 		-12.69%
203.44 		2.28%
208.07 		13.53%
236.22 		2.40%
241.88 		1.95% 210.02
2002 -0.89%
239.72 		1.20%
242.59 		1.68%
246.67 		-4.09%
236.58 		-0.12%
236.3 		-8.10%
217.17 		-11.77%
191.61 		2.57%
196.53 		-8.66%
179.52 		6.44%
191.08 		4.84%
200.33 		-8.78%
182.75 		-24.45% 230.43
2003 -3.29%
176.73 		-0.89%
175.15 		2.68%
179.84 		11.55%
200.62 		5.03%
210.72 		1.44%
213.75 		2.12%
218.29 		4.94%
229.08 		-4.79%
218.1 		8.89%
237.5 		0.85%
239.51 		3.84%
248.7 		36.09% 252.83
2004 -0.82%
246.66 		2.02%
251.65 		-0.16%
251.25 		-1.62%
247.19 		0.69%
248.89 		0.44%
249.99 		-3.98%
240.04 		-0.16%
239.65 		2.89%
246.57 		4.04%
256.54 		3.94%
266.66 		4.59%
278.9 		12.14% 277.41
2005 -4.18%
267.24 		-0.51%
265.87 		-1.29%
262.44 		-6.47%
245.46 		5.85%
259.81 		-0.16%
259.39 		5.54%
273.76 		-3.51%
264.15 		-2.93%
256.41 		-2.02%
251.24 		3.80%
260.78 		-0.92%
258.39 		-7.35% 304.37
2006 1.72%
262.83 		0.61%
264.43 		0.34%
265.34 		1.27%
268.71 		-1.62%
264.37 		-0.36%
263.41 		-3.39%
254.48 		1.87%
259.25 		6.40%
275.84 		6.43%
293.58 		0.99%
296.5 		2.17%
302.92 		17.23% 333.95
2007 2.76%
311.29 		-3.04%
301.83 		-0.63%
299.93 		2.49%
307.41 		2.67%
315.62 		-1.71%
310.21 		-5.83%
292.13 		0.24%
292.82 		-0.98%
289.95 		0.01%
289.97 		-5.84%
273.03 		-4.94%
259.53 		-14.32% 366.41
2008 -1.31%
256.13 		-4.08%
245.68 		-0.96%
243.32 		4.22%
253.6 		0.47%
254.78 		-12.25%
223.57 		0.42%
224.52 		7.03%
240.3 		-7.93%
221.25 		-19.27%
178.62 		-9.78%
161.15 		5.13%
169.41 		-34.72% 402.03
2009 -10.64%
151.38 		-8.69%
138.22 		12.01%
154.82 		18.53%
183.51 		-2.20%
179.47 		1.49%
182.15 		9.37%
199.22 		3.33%
205.86 		5.16%
216.48 		-2.49%
211.1 		6.73%
225.31 		4.33%
235.07 		38.76% 441.11
2010 -2.95%
228.13 		5.30%
240.22 		7.69%
258.69 		6.02%
274.27 		-7.14%
254.68 		-9.80%
229.71 		7.74%
247.48 		-4.06%
237.42 		11.00%
263.53 		5.30%
277.5 		2.41%
284.18 		4.00%
295.54 		25.72% 483.99
2011 -0.88%
292.93 		5.95%
310.37 		-0.63%
308.4 		3.88%
320.38 		-0.46%
318.91 		-0.32%
317.89 		-1.47%
313.21 		-5.45%
296.14 		-6.96%
275.53 		11.81%
308.06 		-1.71%
302.78 		1.92%
308.58 		4.41% 531.03
2012 5.86%
326.65 		4.51%
341.38 		4.70%
357.42 		0.99%
360.96 		-5.87%
339.78 		1.49%
344.85 		0.36%
346.1 		3.76%
359.12 		3.05%
370.07 		-1.58%
364.23 		2.76%
374.28 		-0.30%
373.15 		20.92% 582.65
2013 6.46%
397.27 		1.55%
403.44 		3.96%
419.41 		3.14%
432.6 		2.63%
443.96 		1.11%
448.91 		4.76%
470.27 		-3.00%
456.18 		5.29%
480.3 		4.60%
502.39 		3.33%
519.14 		2.11%
530.1 		42.06% 639.28
2014 -5.96%
498.48 		6.09%
528.83 		-2.93%
513.36 		-1.41%
506.11 		2.73%
519.94 		1.83%
529.43 		-1.37%
522.18 		4.33%
544.81 		-2.92%
528.9 		2.09%
539.95 		5.28%
568.46 		0.75%
572.75 		8.05% 701.42
2015 -3.14%
554.79 		8.46%
601.7 		-0.64%
597.86 		-0.09%
597.3 		1.19%
604.41 		0.46%
607.21 		4.71%
635.81 		-6.56%
594.07 		-0.79%
589.37 		8.99%
642.34 		-0.36%
640.02 		-2.97%
621.02 		8.43% 769.60
2016 -5.19%
588.78 		0.24%
590.19 		6.48%
628.44 		0.05%
628.76 		0.00%
628.78 		-1.33%
620.41 		4.42%
647.81 		-1.42%
638.63 		-0.42%
635.96 		-2.43%
620.52 		4.52%
648.55 		-0.11%
647.82 		4.32% 844.41
2017 4.18%
674.91 		1.82%
687.21 		1.90%
700.24 		2.35%
716.73 		0.98%
723.76 		-1.34%
714.06 		1.76%
726.65 		-2.00%
712.13 		0.75%
717.47 		2.02%
731.97 		4.90%
767.82 		2.28%
785.33 		21.23% 926.49
2018 9.24%
857.88 		-3.56%
827.35 		-2.46%
806.97 		2.27%
825.31 		1.87%
840.76 		3.51%
870.23 		1.71%
885.15 		4.98%
929.23 		0.97%
938.23 		-11.33%
831.97 		2.60%
853.59 		-8.45%
781.5 		-0.49% 1016.54
2019 10.23%
861.45 		0.65%
867.03 		3.94%
901.2 		5.65%
952.14 		-7.73%
878.54 		7.63%
945.58 		0.90%
954.09 		-1.43%
940.47 		0.72%
947.27 		0.29%
950.01 		1.13%
960.79 		2.65%
986.29 		26.20% 1115.35
2020 0.58%
992.01 		-7.69%
915.77 		-13.39%
793.11 		20.51%
955.81 		4.86%
1002.29 		4.90%
1051.42 		8.98%
1145.81 		9.43%
1253.91 		-3.69%
1207.69 		-2.95%
1172.03 		8.48%
1271.42 		2.45%
1302.56 		32.07% 1223.76
2021 0.39%
1307.64 		-1.01%
1294.47 		3.59%
1340.91 		7.08%
1435.89 		-3.89%
1380.08 		3.75%
1431.82 		0.48%
1438.71 		2.04%
1468.09 		-2.62%
1429.69 		10.91%
1585.72 		1.90%
1615.83 		-0.31%
1610.76 		23.66% 1342.71
2022 -9.70%
1454.45 		-4.06%
1395.46 		4.82%
1462.69 		-13.03%
1272.15 		-4.91%
1209.68 		-10.90%
1077.78 		18.90%
1281.51 		-4.72%
1221.06 		-8.09%
1122.31 		0.20%
1124.52 		0.81%
1133.65 		-11.31%
1005.48 		-37.58% 1473.22
2023 14.99%
1156.22 		-2.27%
1130.01 		3.01%
1163.98 		-0.99%
1152.42 		3.09%
1188.04 		11.99%
1330.54 		2.40%
1362.52 		-1.30%
1344.81 		-6.01%
1264 		-4.51%
1207.03 		10.76%
1336.91 		6.07%
1418.09 		41.04% 1616.42
2024 -3.55%
1367.7 		8.60%
1485.31 		0.01%
1485.49 		-4.35%
1420.81 		0.19%
1423.51 		4.82%
1492.14 		1.64%
1516.58 		-1.08%
1500.16 		7.02%
1605.41 		-1.57%
1580.24 		13.24%
1789.44 		2.33%
1831.16 		29.13% 1773.54
2025 1.75%
1863.12










1.75% 1945.93
Data Source: Yahoo

Performance

Today’s Low
1850.13
Today’s High
1877.19
52W Low
1249.14
52W High
1877.19
Today Open
1875.31
Prev. Close
1851.81
Volume
346731243

S&P 500 Consumer Discretionary historical chart

52-Week Range
1249.14 - 1877.19
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
SNP
Message Board Id
finmb_INDEXSP500-25
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
1850.13 - 1877.19
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
^SP500-25

S&P 500 Consumer Discretionary Historical Data

DatePriceOpenHighLowDifferenceChange%
06 Jan 2025 1863.121875.311877.191850.1311.310.61%
03 Jan 2025 1851.811821.221852.281812.5343.832.42%
02 Jan 2025 1807.981830.941840.401795.07-23.18-1.27%
31 Dec 2024 1831.161862.131865.881828.33-18.15-0.98%
30 Dec 2024 1849.311847.591862.671836.13-29.90-1.59%
27 Dec 2024 1879.211900.341902.201867.14-36.32-1.90%
26 Dec 2024 1915.531922.291925.111908.38-12.34-0.64%
24 Dec 2024 1927.871889.881927.891888.6849.222.62%
23 Dec 2024 1878.651876.321883.121854.857.770.42%
20 Dec 2024 1870.881843.901899.751840.202.600.14%
19 Dec 2024 1868.281889.581900.541858.131.440.08%
18 Dec 2024 1866.841944.861964.521860.08-92.88-4.74%
17 Dec 2024 1959.721960.971963.181942.095.520.28%
16 Dec 2024 1954.201930.681954.931927.6433.501.74%
13 Dec 2024 1920.701911.331921.601905.308.030.42%
12 Dec 2024 1912.671924.671931.441909.98-16.15-0.84%
11 Dec 2024 1928.821906.351929.331906.2638.272.02%
10 Dec 2024 1890.551889.221908.491884.822.670.14%
09 Dec 2024 1887.881904.891916.711882.13-6.31-0.33%
06 Dec 2024 1894.191865.461894.211862.9444.302.39%
05 Dec 2024 1849.891833.921859.431833.9217.420.95%
04 Dec 2024 1832.471818.121834.481816.7521.651.20%
03 Dec 2024 1810.821802.581811.431798.772.410.13%
02 Dec 2024 1808.411803.751813.151801.8718.971.06%
29 Nov 2024 1789.441774.061790.341772.0519.651.11%
27 Nov 2024 1769.791784.481785.391765.70-12.38-0.69%
26 Nov 2024 1782.171766.981783.651766.0815.920.90%
25 Nov 2024 1766.251770.491783.891764.5617.350.99%
22 Nov 2024 1748.901735.331755.551731.5520.441.18%
21 Nov 2024 1728.461736.471736.481716.39-5.22-0.30%
20 Nov 2024 1733.681735.571736.861714.25-9.99-0.57%
19 Nov 2024 1743.671719.081748.721715.577.370.42%
18 Nov 2024 1736.301740.391752.941724.8414.600.85%
15 Nov 2024 1721.701728.121737.981711.00-23.78-1.36%
14 Nov 2024 1745.481770.731778.541743.34-27.22-1.54%
13 Nov 2024 1772.701763.071778.861760.0420.061.14%
12 Nov 2024 1752.641767.591769.931745.22-19.43-1.10%
11 Nov 2024 1772.071767.631780.111755.6630.561.75%
08 Nov 2024 1741.511721.641750.981717.0321.121.23%
07 Nov 2024 1720.391702.271728.331699.4323.331.37%
06 Nov 2024 1697.061678.651697.731662.2259.313.62%
05 Nov 2024 1637.751612.621639.351611.6729.381.83%
04 Nov 2024 1608.371610.881622.021603.70-9.85-0.61%
01 Nov 2024 1618.221622.681635.261615.3837.982.40%
31 Oct 2024 1580.241601.761605.771576.98-29.20-1.81%
30 Oct 2024 1609.441616.251623.741608.590.180.01%
29 Oct 2024 1609.261602.161612.891597.72-3.22-0.20%
28 Oct 2024 1612.481624.371628.711612.421.970.12%
25 Oct 2024 1610.511607.091625.541604.927.770.48%
24 Oct 2024 1602.741585.901605.021580.3150.303.24%
23 Oct 2024 1552.441568.141571.441544.32-28.77-1.82%
22 Oct 2024 1581.211575.011588.291569.20-4.33-0.27%
21 Oct 2024 1585.541590.801591.751577.66-10.24-0.64%
18 Oct 2024 1595.781588.671601.971586.267.180.45%
17 Oct 2024 1588.601594.621595.491582.360.020.00%
16 Oct 2024 1588.581584.691590.811579.895.070.32%
15 Oct 2024 1583.511581.681593.111577.903.200.20%
14 Oct 2024 1580.311580.311583.821573.363.790.24%
11 Oct 2024 1576.521566.281583.881565.41-6.48-0.41%
10 Oct 2024 1583.001589.491591.511577.90-4.08-0.26%
09 Oct 2024 1587.081579.041590.591572.7411.450.73%
08 Oct 2024 1575.631567.831578.021565.0616.181.04%
07 Oct 2024 1559.451573.931575.041555.04-30.52-1.92%
04 Oct 2024 1589.971588.781592.931571.4325.341.62%
03 Oct 2024 1564.631569.561575.571559.71-20.21-1.28%
02 Oct 2024 1584.841581.001591.091573.83-12.41-0.78%
01 Oct 2024 1597.251600.901604.451577.33-8.16-0.51%
30 Sep 2024 1605.411604.041611.141589.78-4.51-0.28%
27 Sep 2024 1609.921615.021617.811605.00-1.23-0.08%
26 Sep 2024 1611.151624.161624.591601.432.180.14%
25 Sep 2024 1608.971610.411613.711604.61-6.06-0.38%
24 Sep 2024 1615.031612.351615.781596.4512.220.76%
23 Sep 2024 1602.811586.671603.601585.6820.591.30%
20 Sep 2024 1582.221581.181582.931566.35-0.23-0.01%
19 Sep 2024 1582.451578.131585.061572.5234.022.20%
18 Sep 2024 1548.431554.251573.221545.79-2.92-0.19%
17 Sep 2024 1551.351553.351567.671546.759.510.62%
16 Sep 2024 1541.841545.661546.341533.46-4.94-0.32%
13 Sep 2024 1546.781539.771552.001537.477.830.51%
12 Sep 2024 1538.951522.121539.781520.5617.471.15%
11 Sep 2024 1521.481498.251523.431468.5619.851.32%
10 Sep 2024 1501.631490.141502.831482.0720.631.39%
09 Sep 2024 1481.001474.031486.311469.9823.751.63%
06 Sep 2024 1457.251500.311504.851457.25-42.08-2.81%
05 Sep 2024 1499.331489.841509.751487.7120.841.41%
04 Sep 2024 1478.491472.631487.341470.56-0.81-0.05%
03 Sep 2024 1479.301496.081499.311472.61-20.86-1.39%
30 Aug 2024 1500.161480.831501.111475.4228.321.92%
29 Aug 2024 1471.841485.151489.391469.222.950.20%
28 Aug 2024 1468.891485.251487.461456.89-15.52-1.05%
27 Aug 2024 1484.411486.481488.031476.04-7.02-0.47%
26 Aug 2024 1491.431502.921504.871486.90-12.14-0.81%
23 Aug 2024 1503.571491.401506.001488.9325.131.70%
22 Aug 2024 1478.441510.591510.731476.24-28.19-1.87%
21 Aug 2024 1506.631498.821510.991496.3817.511.18%
20 Aug 2024 1489.121490.421495.551483.39-0.27-0.02%
19 Aug 2024 1489.391477.041489.391474.7916.731.14%
16 Aug 2024 1472.661465.621478.971464.912.030.14%
15 Aug 2024 1470.631451.971472.821451.9748.033.38%
14 Aug 2024 1422.601431.681434.431415.72-5.82-0.41%
13 Aug 2024 1428.421402.241429.701399.7233.792.42%
12 Aug 2024 1394.631402.391403.081387.67-5.05-0.36%
09 Aug 2024 1399.681394.381406.221392.265.660.41%
08 Aug 2024 1394.021377.621398.081368.9829.112.13%
07 Aug 2024 1364.911396.511402.951362.36-19.96-1.44%
06 Aug 2024 1384.871374.821404.671362.0914.311.04%
05 Aug 2024 1370.561329.411383.031328.23-43.45-3.07%
02 Aug 2024 1414.011413.331417.981391.18-68.38-4.61%
01 Aug 2024 1482.391522.261525.291468.99-34.19-2.25%
31 Jul 2024 1516.581509.031527.681506.6626.641.79%
30 Jul 2024 1489.941503.841505.171475.12-8.22-0.55%
29 Jul 2024 1498.161487.991504.971486.7420.941.42%
26 Jul 2024 1477.221469.351484.271467.0317.121.17%
25 Jul 2024 1460.101467.701486.881451.84-6.23-0.42%
24 Jul 2024 1466.331492.421494.171466.00-59.41-3.89%
23 Jul 2024 1525.741530.151541.261524.580.240.02%
22 Jul 2024 1525.501522.831532.761517.2013.180.87%
19 Jul 2024 1512.321517.071525.351506.62-12.23-0.80%
18 Jul 2024 1524.551549.411553.941519.98-19.77-1.28%
17 Jul 2024 1544.321561.781562.191539.50-28.23-1.80%
16 Jul 2024 1572.551562.521573.721555.5623.341.51%
15 Jul 2024 1549.211559.791572.231544.42-4.77-0.31%
12 Jul 2024 1553.981535.671567.481533.9514.830.96%
11 Jul 2024 1539.151567.671575.501531.75-23.03-1.47%
10 Jul 2024 1562.181556.701563.281545.2410.150.65%
09 Jul 2024 1552.031547.251560.571546.673.990.26%
08 Jul 2024 1548.041546.911554.071542.88-0.08-0.01%
05 Jul 2024 1548.121541.581548.971537.0513.010.85%
03 Jul 2024 1535.111533.671540.041530.304.870.32%
02 Jul 2024 1530.241508.781530.361507.4427.171.81%
01 Jul 2024 1503.071496.801509.731493.1510.930.73%
28 Jun 2024 1492.141505.731515.861486.18-20.63-1.36%
27 Jun 2024 1512.771503.301516.161498.4813.460.90%
26 Jun 2024 1499.311469.001502.161467.5029.151.98%
25 Jun 2024 1470.161476.371478.631466.52-4.15-0.28%
24 Jun 2024 1474.311487.841495.801473.88-10.98-0.74%
21 Jun 2024 1485.291476.381486.701470.8514.931.02%
20 Jun 2024 1470.361461.981473.761460.966.650.45%
18 Jun 2024 1463.711468.421468.861458.19-6.21-0.42%
17 Jun 2024 1469.921443.141473.951443.1420.791.43%
14 Jun 2024 1449.131454.461454.911439.81-9.66-0.66%
13 Jun 2024 1458.791468.201472.811452.81-2.99-0.20%
12 Jun 2024 1461.781460.291471.521455.4412.240.84%
11 Jun 2024 1449.541450.821452.161436.30-3.14-0.22%
10 Jun 2024 1452.681441.991454.061441.447.390.51%
07 Jun 2024 1445.291444.981454.831443.48-6.18-0.43%
06 Jun 2024 1451.471439.201451.571439.2013.960.97%
05 Jun 2024 1437.511430.471437.761420.299.520.67%
04 Jun 2024 1427.991419.481433.741417.862.460.17%
03 Jun 2024 1425.531425.941430.811411.672.020.14%
31 May 2024 1423.511419.991424.131402.292.200.15%
30 May 2024 1421.311420.981425.661416.622.610.18%
29 May 2024 1418.701417.991425.871417.91-7.97-0.56%
28 May 2024 1426.671421.561428.801418.59-1.31-0.09%
24 May 2024 1427.981422.611433.751421.7410.640.75%
23 May 2024 1417.341443.371443.791414.04-21.85-1.52%
22 May 2024 1439.191447.761451.841433.06-12.30-0.85%
21 May 2024 1451.491440.641451.821435.637.040.49%
20 May 2024 1444.451452.491457.521441.75-10.47-0.72%
17 May 2024 1454.921448.071455.401445.177.050.49%
16 May 2024 1447.871457.611461.231447.43-11.00-0.75%
15 May 2024 1458.871462.321463.311447.20-0.060.00%
14 May 2024 1458.931447.121461.561447.006.370.44%
13 May 2024 1452.561462.121463.281447.29-3.16-0.22%
10 May 2024 1455.721464.321467.231452.61-8.86-0.60%
09 May 2024 1464.581456.321470.391452.409.990.69%
08 May 2024 1454.591447.491456.791447.28-5.93-0.41%
07 May 2024 1460.521468.731468.931456.33-8.19-0.56%
06 May 2024 1468.711459.671468.791456.6415.381.06%
03 May 2024 1453.331460.011467.461450.2410.280.71%
02 May 2024 1443.051435.681445.671423.0422.491.58%
01 May 2024 1420.561431.561450.961411.35-0.25-0.02%
30 Apr 2024 1420.811447.481454.531420.81-38.76-2.66%
29 Apr 2024 1459.571458.551461.601446.0429.082.03%
26 Apr 2024 1430.491421.091439.691417.4318.591.32%
25 Apr 2024 1411.901378.311413.821378.31-2.82-0.20%
24 Apr 2024 1414.721423.371428.031405.786.980.50%
23 Apr 2024 1407.741398.041411.521391.2116.461.18%
22 Apr 2024 1391.281387.031398.121376.789.140.66%
19 Apr 2024 1382.141397.681400.601376.29-16.67-1.19%
18 Apr 2024 1398.811410.721417.281395.13-9.95-0.71%
17 Apr 2024 1408.761423.651424.341402.10-8.02-0.57%
16 Apr 2024 1416.781416.481425.261410.65-7.37-0.52%
15 Apr 2024 1424.151457.891457.891423.21-23.43-1.62%
12 Apr 2024 1447.581459.491460.571442.35-23.67-1.61%
11 Apr 2024 1471.251462.731475.861450.9413.640.94%
10 Apr 2024 1457.611452.671460.941449.58-17.60-1.19%
09 Apr 2024 1475.211476.221477.541464.016.800.46%
08 Apr 2024 1468.411468.541474.721465.3710.890.75%
05 Apr 2024 1457.521449.341466.381449.1113.640.94%
04 Apr 2024 1443.881473.371478.541443.83-16.92-1.16%
03 Apr 2024 1460.801452.461465.921451.523.170.22%
02 Apr 2024 1457.631455.041458.351449.85-18.84-1.28%
01 Apr 2024 1476.471486.931490.901470.86-9.02-0.61%
28 Mar 2024 1485.491487.481491.841483.83-2.04-0.14%
27 Mar 2024 1487.531481.591487.811474.5816.241.10%
26 Mar 2024 1471.291480.011485.111470.53-0.68-0.05%
25 Mar 2024 1471.971470.091477.321468.30-3.16-0.21%
22 Mar 2024 1475.131471.231478.581467.89-9.30-0.63%
21 Mar 2024 1484.431487.911493.281484.436.840.46%
20 Mar 2024 1477.591458.371477.991456.3921.171.45%
19 Mar 2024 1456.421443.471457.421441.2812.440.86%
18 Mar 2024 1443.981448.891452.191439.968.880.62%
15 Mar 2024 1435.101444.001451.001431.14-16.59-1.14%
14 Mar 2024 1451.691460.171461.151444.67-6.34-0.43%
13 Mar 2024 1458.031457.241467.531456.13-1.56-0.11%
12 Mar 2024 1459.591450.321466.081441.5114.350.99%
11 Mar 2024 1445.241447.751452.131441.76-7.15-0.49%
08 Mar 2024 1452.391460.371468.221447.81-7.27-0.50%
07 Mar 2024 1459.661451.841465.961451.3612.580.87%
06 Mar 2024 1447.081459.241462.471443.40-5.67-0.39%
05 Mar 2024 1452.751463.031464.251447.24-19.28-1.31%
04 Mar 2024 1472.031484.401490.031471.90-18.99-1.27%
01 Mar 2024 1491.021482.591492.941476.705.710.38%
29 Feb 2024 1485.311475.891487.861470.7913.270.90%
28 Feb 2024 1472.041463.901479.151463.904.690.32%
27 Feb 2024 1467.351470.321473.921462.182.760.19%
26 Feb 2024 1464.591464.391471.661462.983.320.23%
23 Feb 2024 1461.271461.741467.331458.14-5.05-0.34%
22 Feb 2024 1466.321452.891467.861448.1331.372.19%
21 Feb 2024 1434.951428.731441.871425.1810.300.72%
20 Feb 2024 1424.651425.011430.211415.02-14.46-1.00%
16 Feb 2024 1439.111441.571446.631428.56-6.00-0.42%
15 Feb 2024 1445.111433.931445.481427.7412.700.89%
14 Feb 2024 1432.411421.781433.291415.3914.451.02%
13 Feb 2024 1417.961416.501426.521409.54-28.35-1.96%
12 Feb 2024 1446.311451.481457.381443.64-4.00-0.28%
09 Feb 2024 1450.311436.231452.981434.6514.200.99%
08 Feb 2024 1436.111431.151438.011428.624.190.29%
07 Feb 2024 1431.921423.261436.671420.6115.931.13%
06 Feb 2024 1415.991406.001416.651405.655.240.37%
05 Feb 2024 1410.751413.711414.441394.42-18.80-1.32%
02 Feb 2024 1429.551414.281435.431406.2334.822.50%
01 Feb 2024 1394.731374.111395.951371.1527.031.98%
31 Jan 2024 1367.701383.681391.021366.09-25.81-1.85%
30 Jan 2024 1393.511398.241401.921390.99-3.03-0.22%
29 Jan 2024 1396.541379.681396.811377.8218.871.37%
26 Jan 2024 1377.671377.071385.021371.557.540.55%
25 Jan 2024 1370.131372.591373.151360.78-14.52-1.05%
24 Jan 2024 1384.651398.271399.351383.39-3.36-0.24%
23 Jan 2024 1388.011392.591395.071380.30-1.98-0.14%
22 Jan 2024 1389.991400.511403.461384.95-7.24-0.52%
19 Jan 2024 1397.231383.551400.171377.4314.141.02%
18 Jan 2024 1383.091380.671384.281369.198.500.62%
17 Jan 2024 1374.591373.491375.961364.42-12.64-0.91%
16 Jan 2024 1387.231380.911393.221378.21-2.82-0.20%
12 Jan 2024 1390.051400.641406.111387.12-14.70-1.05%
11 Jan 2024 1404.751407.071410.821389.97-0.41-0.03%
10 Jan 2024 1405.161396.011408.091395.1113.690.98%
09 Jan 2024 1391.471384.041393.341381.29-1.89-0.14%
08 Jan 2024 1393.361372.871394.821370.9324.201.77%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 613.98
52-Week Low Change % 0.49%
52-Week High Change -14.07
52-Week High Change % -0.01%

Stock Price Average

50 Day Average 1391.08
50 Day Average Change 472.04
50 Day Average Change % 0.34%
200 Day Average 1481.66
200 Day Average Change 381.46
200 Day Average Change % 0.26%

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.