^SP500-30
Home>Equity>S&P 500 Consumer Staples (Secto
SHARE twitter icon webp whatsapp icon webp

S&P 500 Consumer Staples (Secto
S&P 500 Consumer Staples (Secto

842.51
-8.34  (-0.98%)
USD
Currency
1.42%
CAGR (3 year)
5.74%
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
851.29
Low
841.44
Returns
-0.98%

S&P 500 Consumer Staples (Secto Historical Data

 - Last 30 Years Annual Avg 6.90%
 - CAGR 7.38%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1993




-0.34%
89.18 		-3.60%
85.97 		3.64%
89.1 		-2.62%
86.77 		6.81%
92.68 		0.25%
92.91 		0.77%
93.63 		89.18
1994 0.30%
93.91 		-1.04%
92.93 		-4.19%
89.04 		2.40%
91.18 		-1.45%
89.86 		-2.59%
87.53 		3.71%
90.78 		6.93%
97.07 		-0.32%
96.76 		3.08%
99.74 		-1.25%
98.49 		1.53%
100 		6.80% 95.76
1995 2.05%
102.05 		2.86%
104.97 		2.89%
108 		2.83%
111.06 		4.30%
115.84 		1.61%
117.71 		-0.01%
117.7 		-0.48%
117.13 		7.29%
125.67 		2.54%
128.86 		4.30%
134.4 		1.35%
136.22 		36.22% 102.83
1996 2.91%
140.18 		1.59%
142.41 		-1.40%
140.41 		-0.19%
140.15 		5.83%
148.32 		3.82%
153.98 		-2.66%
149.88 		-1.19%
148.1 		5.60%
156.39 		1.49%
158.72 		5.36%
167.22 		0.35%
167.8 		23.18% 110.42
1997 5.81%
177.55 		4.43%
185.42 		-5.74%
174.78 		7.69%
188.22 		4.91%
197.47 		3.34%
204.06 		3.72%
211.65 		-9.23%
192.11 		4.55%
200.86 		-2.05%
196.74 		7.38%
211.25 		3.67%
219.01 		30.52% 118.57
1998 -2.14%
214.33 		6.10%
227.4 		4.64%
237.95 		-3.04%
230.72 		1.53%
234.25 		3.83%
243.22 		-4.61%
232.01 		-11.88%
204.44 		0.21%
204.86 		14.92%
235.43 		4.18%
245.27 		1.68%
249.4 		13.88% 127.32
1999 -2.29%
243.69 		-4.26%
233.32 		-2.22%
228.15 		1.11%
230.68 		0.19%
231.12 		-1.24%
228.26 		-0.96%
226.06 		-1.84%
221.91 		-10.43%
198.76 		7.14%
212.96 		1.28%
215.68 		-3.54%
208.05 		-16.58% 136.72
2000 -6.82%
193.87 		-10.24%
174.01 		-1.41%
171.55 		2.44%
175.73 		9.44%
192.32 		0.85%
193.96 		-1.09%
191.85 		-1.47%
189.03 		4.34%
197.23 		11.56%
220.03 		4.41%
229.74 		3.66%
238.15 		14.47% 146.81
2001 -6.31%
223.12 		1.19%
225.77 		-5.31%
213.79 		-0.91%
211.85 		1.79%
215.65 		-3.29%
208.55 		0.70%
210.02 		4.05%
218.53 		-2.05%
214.05 		-0.63%
212.7 		2.17%
217.31 		0.50%
218.39 		-8.30% 157.64
2002 1.04%
220.67 		3.99%
229.47 		3.28%
236.99 		1.85%
241.38 		0.82%
243.36 		-6.10%
228.52 		-4.63%
217.94 		0.96%
220.03 		-7.50%
203.53 		3.43%
210.51 		-3.02%
204.15 		0.23%
204.62 		-6.31% 169.27
2003 -3.68%
197.1 		-2.90%
191.38 		-0.59%
190.25 		2.89%
195.75 		4.71%
204.97 		0.73%
206.47 		-0.70%
205.02 		1.92%
208.96 		-0.48%
207.96 		4.83%
218.01 		0.84%
219.85 		1.66%
223.5 		9.23% 181.76
2004 0.09%
223.69 		5.67%
236.37 		-0.58%
234.99 		1.12%
237.62 		-1.35%
234.42 		0.23%
234.95 		-4.96%
223.29 		1.88%
227.48 		-2.96%
220.74 		0.59%
222.04 		2.87%
228.41 		3.76%
236.99 		6.04% 195.17
2005 1.09%
239.57 		0.09%
239.79 		-1.10%
237.16 		-1.20%
234.32 		2.01%
239.02 		-2.00%
234.24 		3.10%
241.5 		-1.55%
237.75 		1.14%
240.47 		-0.43%
239.43 		0.72%
241.15 		-0.41%
240.17 		1.34% 209.57
2006 -0.17%
239.75 		0.97%
242.07 		0.19%
242.52 		0.61%
244.01 		0.48%
245.19 		1.19%
248.12 		1.80%
252.59 		3.59%
261.67 		-0.35%
260.75 		1.83%
265.52 		-1.08%
262.66 		2.19%
268.41 		11.76% 225.04
2007 1.84%
273.35 		-1.73%
268.63 		1.51%
272.68 		3.18%
281.34 		1.35%
285.15 		-2.35%
278.44 		-2.38%
271.8 		2.47%
278.51 		4.16%
290.1 		1.66%
294.91 		2.86%
303.33 		-1.25%
299.55 		11.60% 241.65
2008 -5.34%
283.56 		-0.26%
282.83 		2.97%
291.22 		-0.38%
290.1 		1.28%
293.82 		-6.76%
273.97 		3.25%
282.87 		2.51%
289.98 		-1.61%
285.3 		-11.08%
253.68 		-2.01%
248.57 		-0.77%
246.66 		-17.66% 259.48
2009 -7.66%
227.76 		-7.24%
211.27 		3.55%
218.77 		3.04%
225.41 		4.71%
236.02 		0.92%
238.18 		6.16%
252.85 		0.81%
254.89 		3.26%
263.19 		1.04%
265.94 		3.82%
276.11 		-0.66%
274.3 		11.21% 278.63
2010 -1.25%
270.88 		2.70%
278.19 		3.57%
288.13 		-1.56%
283.64 		-4.73%
270.21 		-2.80%
262.64 		5.84%
277.97 		-1.59%
273.56 		5.38%
288.27 		2.81%
296.38 		-1.35%
292.38 		3.83%
303.58 		10.67% 299.19
2011 -1.88%
297.88 		2.66%
305.8 		1.00%
308.85 		5.05%
324.45 		2.37%
332.13 		-2.85%
322.66 		-1.65%
317.34 		0.37%
318.5 		-3.70%
306.71 		4.30%
319.89 		1.91%
326 		2.93%
335.54 		10.53% 321.27
2012 -1.70%
329.84 		3.44%
341.2 		3.13%
351.88 		-0.01%
351.85 		-1.28%
347.33 		2.96%
357.6 		3.14%
368.82 		-0.79%
365.92 		1.11%
369.97 		-1.35%
364.96 		1.30%
369.7 		-3.18%
357.96 		6.68% 344.98
2013 6.47%
381.12 		3.54%
394.62 		3.78%
409.54 		3.14%
422.39 		-2.39%
412.3 		-0.05%
412.09 		3.29%
425.66 		-4.54%
406.32 		0.96%
410.24 		6.13%
435.38 		1.42%
441.58 		0.24%
442.62 		23.65% 370.44
2014 -5.30%
419.15 		3.49%
433.77 		1.88%
441.92 		2.70%
453.85 		1.75%
461.78 		-0.53%
459.33 		-3.44%
443.51 		4.57%
463.79 		0.28%
465.07 		3.40%
480.9 		5.32%
506.5 		-1.37%
499.58 		12.87% 397.78
2015 -1.27%
493.24 		4.17%
513.82 		-2.43%
501.33 		-0.97%
496.49 		0.73%
500.09 		-2.16%
489.27 		5.30%
515.2 		-6.00%
484.29 		0.13%
484.91 		5.63%
512.23 		-1.27%
505.71 		2.51%
518.42 		3.77% 427.14
2016 0.45%
520.74 		0.06%
521.06 		4.32%
543.56 		-1.46%
535.63 		0.64%
539.07 		4.81%
564.99 		-0.88%
560.03 		-0.67%
556.26 		-1.75%
546.54 		-0.96%
541.27 		-4.52%
516.81 		2.90%
531.79 		2.58% 458.66
2017 1.45%
539.51 		4.87%
565.79 		-0.71%
561.79 		0.85%
566.54 		2.65%
581.55 		-2.53%
566.83 		0.39%
569.04 		-1.27%
561.81 		-1.14%
555.39 		-1.59%
546.55 		5.40%
576.07 		1.97%
587.39 		10.46% 492.51
2018 1.41%
595.65 		-7.84%
548.98 		-1.32%
541.73 		-4.52%
517.25 		-1.79%
508.01 		4.15%
529.08 		3.88%
549.6 		0.34%
551.48 		0.62%
554.91 		2.12%
566.68 		1.72%
576.42 		-9.46%
521.88 		-11.15% 528.86
2019 4.99%
547.94 		2.12%
559.56 		3.67%
580.11 		2.33%
593.64 		-3.99%
569.93 		4.81%
597.34 		2.33%
611.23 		1.64%
621.27 		1.31%
629.38 		-0.33%
627.29 		1.08%
634.09 		2.03%
646.97 		23.97% 567.89
2020 0.20%
648.25 		-8.18%
595.21 		-5.86%
560.33 		6.64%
597.56 		1.38%
605.78 		-0.73%
601.33 		6.77%
642.01 		4.60%
671.53 		-1.85%
659.14 		-2.99%
639.46 		7.34%
686.37 		1.45%
696.32 		7.63% 609.80
2021 -5.32%
659.25 		-1.50%
649.39 		7.71%
699.46 		2.03%
713.69 		1.65%
725.46 		-0.53%
721.62 		2.37%
738.72 		1.28%
748.14 		-4.49%
714.58 		3.71%
741.09 		-1.26%
731.76 		9.95%
804.6 		15.55% 654.80
2022 -1.52%
792.38 		-1.50%
780.49 		1.41%
791.47 		2.40%
810.5 		-4.73%
772.2 		-2.87%
750.05 		3.13%
773.5 		-1.88%
758.98 		-8.33%
695.78 		8.83%
757.25 		6.20%
804.18 		-3.11%
779.13 		-3.17% 703.12
2023 -1.06%
770.91 		-2.49%
751.73 		3.81%
780.38 		3.44%
807.2 		-6.21%
757.09 		2.87%
778.82 		1.99%
794.32 		-3.82%
763.99 		-4.79%
727.36 		-1.37%
717.39 		3.75%
744.26 		2.43%
762.32 		-2.16% 755.01
2024 1.37%
772.8 		2.12%
789.2 		3.17%
814.23 		-1.07%
805.51 		2.32%
824.23 		-0.53%
819.86 		1.77%
834.36 		5.78%
882.6 		0.59%
887.78 		-2.94%
861.7 		4.55%
900.88 		-5.24%
853.65 		11.98% 810.73
2025 -1.30%
842.51










-1.30% 870.56
Data Source: Yahoo

Performance

Today’s Low
841.44
Today’s High
851.29
52W Low
706.08
52W High
851.29
Today Open
847.87
Prev. Close
850.85
Volume
198320678

S&P 500 Consumer Staples (Secto historical chart

52-Week Range
706.08 - 851.29
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
SNP
Message Board Id
finmb_INDEXSP500-30
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
841.44 - 851.29
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
^SP500-30

S&P 500 Consumer Staples (Secto Historical Data

DatePriceOpenHighLowDifferenceChange%
06 Jan 2025 842.51847.87851.29841.44-8.34-0.98%
03 Jan 2025 850.85851.70854.97847.960.830.10%
02 Jan 2025 850.02856.22858.99847.31-3.63-0.43%
31 Dec 2024 853.65853.42856.73849.501.120.13%
30 Dec 2024 852.53858.89859.08849.80-10.37-1.20%
27 Dec 2024 862.90862.92867.10859.69-5.08-0.59%
26 Dec 2024 867.98864.84868.70864.210.300.03%
24 Dec 2024 867.68859.23867.87858.826.940.81%
23 Dec 2024 860.74862.92863.88852.13-4.94-0.57%
20 Dec 2024 865.68861.77871.88860.141.060.12%
19 Dec 2024 864.62870.32874.20864.51-6.41-0.74%
18 Dec 2024 871.03879.46883.02870.71-12.70-1.44%
17 Dec 2024 883.73882.66887.86882.06-1.10-0.12%
16 Dec 2024 884.83888.16893.61884.42-3.23-0.36%
13 Dec 2024 888.06886.29893.60882.25-1.74-0.20%
12 Dec 2024 889.80894.71895.01888.761.560.18%
11 Dec 2024 888.24896.03899.52887.56-5.61-0.63%
10 Dec 2024 893.85888.12895.67886.274.410.50%
09 Dec 2024 889.44893.75895.54887.79-4.45-0.50%
06 Dec 2024 893.89897.92902.44893.65-3.91-0.44%
05 Dec 2024 897.80895.16899.90893.073.510.39%
04 Dec 2024 894.29892.23894.68889.52-1.51-0.17%
03 Dec 2024 895.80900.51900.51894.26-4.18-0.46%
02 Dec 2024 899.98900.36900.99894.41-0.90-0.10%
29 Nov 2024 900.88895.74901.85894.983.690.41%
27 Nov 2024 897.19899.78902.59895.540.590.07%
26 Nov 2024 896.60892.18897.44890.725.770.65%
25 Nov 2024 890.83892.92895.03887.423.250.37%
22 Nov 2024 887.58882.96888.26882.768.941.02%
21 Nov 2024 878.64868.91879.67867.1210.741.24%
20 Nov 2024 867.90864.34868.08860.31-1.59-0.18%
19 Nov 2024 869.49868.58872.16864.022.920.34%
18 Nov 2024 866.57862.59868.02861.065.690.66%
15 Nov 2024 860.88866.56867.20860.15-7.19-0.83%
14 Nov 2024 868.07868.13873.04867.09-1.92-0.22%
13 Nov 2024 869.99866.34871.03865.072.400.28%
12 Nov 2024 867.59868.99871.23866.150.820.09%
11 Nov 2024 866.77869.96877.41866.10-4.66-0.53%
08 Nov 2024 871.43860.56874.43860.0512.441.45%
07 Nov 2024 858.99857.41863.62856.433.170.37%
06 Nov 2024 855.82871.86871.86852.44-13.67-1.57%
05 Nov 2024 869.49861.79869.59861.185.960.69%
04 Nov 2024 863.53862.70865.59860.892.400.28%
01 Nov 2024 861.13863.18864.38860.37-0.57-0.07%
31 Oct 2024 861.70860.99866.52860.73-1.18-0.14%
30 Oct 2024 862.88862.90866.84861.55-2.28-0.26%
29 Oct 2024 865.16869.90871.38864.76-8.39-0.96%
28 Oct 2024 873.55875.17876.89872.971.000.11%
25 Oct 2024 872.55879.96880.76871.65-6.70-0.76%
24 Oct 2024 879.25880.71882.31876.80-1.91-0.22%
23 Oct 2024 881.16876.60882.15875.89-1.08-0.12%
22 Oct 2024 882.24874.63883.35873.868.070.92%
21 Oct 2024 874.17881.28882.15873.42-7.14-0.81%
18 Oct 2024 881.31877.02882.05874.441.550.18%
17 Oct 2024 879.76884.66885.88877.39-3.60-0.41%
16 Oct 2024 883.36881.31884.40879.86-1.88-0.21%
15 Oct 2024 885.24881.94891.93881.655.670.64%
14 Oct 2024 879.57876.39880.38874.903.660.42%
11 Oct 2024 875.91873.50876.77869.914.530.52%
10 Oct 2024 871.38876.87876.99869.16-4.69-0.54%
09 Oct 2024 876.07869.77876.57868.476.800.78%
08 Oct 2024 869.27864.89870.02862.945.810.67%
07 Oct 2024 863.46872.20872.54862.60-9.58-1.10%
04 Oct 2024 873.04867.84873.63867.501.960.23%
03 Oct 2024 871.08875.67875.94868.84-7.40-0.84%
02 Oct 2024 878.48881.78881.78876.40-6.92-0.78%
01 Oct 2024 885.40888.18889.54882.26-2.38-0.27%
30 Sep 2024 887.78890.58892.65884.040.780.09%
27 Sep 2024 887.00887.41891.59885.42-0.13-0.01%
26 Sep 2024 887.13885.43891.55884.30-0.40-0.05%
25 Sep 2024 887.53891.14892.31885.64-0.30-0.03%
24 Sep 2024 887.83889.26892.14886.78-3.40-0.38%
23 Sep 2024 891.23885.29894.75883.815.020.57%
20 Sep 2024 886.21882.25886.62879.563.700.42%
19 Sep 2024 882.51890.63890.63881.11-5.11-0.58%
18 Sep 2024 887.62891.25895.52884.10-3.94-0.44%
17 Sep 2024 891.56898.63899.61890.48-8.38-0.93%
16 Sep 2024 899.94901.66903.36896.032.620.29%
13 Sep 2024 897.32891.51898.26890.145.450.61%
12 Sep 2024 891.87885.94893.15883.664.960.56%
11 Sep 2024 886.91892.94892.94878.73-7.90-0.88%
10 Sep 2024 894.81894.76898.92892.840.040.00%
09 Sep 2024 894.77888.52896.74886.477.270.82%
06 Sep 2024 887.50890.22893.29887.01-2.79-0.31%
05 Sep 2024 890.29894.88895.46886.11-3.62-0.40%
04 Sep 2024 893.91890.21894.45887.034.590.52%
03 Sep 2024 889.32881.94892.46881.876.720.76%
30 Aug 2024 882.60877.53883.38875.106.470.74%
29 Aug 2024 876.13880.43880.56874.46-4.15-0.47%
28 Aug 2024 880.28885.14885.33877.03-3.62-0.41%
27 Aug 2024 883.90884.32885.72880.941.960.22%
26 Aug 2024 881.94877.71883.61876.806.310.72%
23 Aug 2024 875.63875.78875.90870.052.020.23%
22 Aug 2024 873.61876.65876.65869.50-0.99-0.11%
21 Aug 2024 874.60875.77880.63872.085.410.62%
20 Aug 2024 869.19864.45869.27863.074.600.53%
19 Aug 2024 864.59862.74866.63862.482.770.32%
16 Aug 2024 861.82858.32862.48857.341.680.20%
15 Aug 2024 860.14863.29865.40857.458.420.99%
14 Aug 2024 851.72846.79854.06845.913.850.45%
13 Aug 2024 847.87844.47848.25839.983.860.46%
12 Aug 2024 844.01848.01848.80842.05-4.25-0.50%
09 Aug 2024 848.26845.83849.70841.651.600.19%
08 Aug 2024 846.66837.22848.15836.287.450.89%
07 Aug 2024 839.21840.96850.76838.880.390.05%
06 Aug 2024 838.82836.82847.88836.464.570.55%
05 Aug 2024 834.25846.86850.75830.53-16.49-1.94%
02 Aug 2024 850.74850.10855.85834.447.280.86%
01 Aug 2024 843.46835.86844.58833.689.101.09%
31 Jul 2024 834.36836.02839.88831.24-1.65-0.20%
30 Jul 2024 836.01839.12839.19828.19-5.56-0.66%
29 Jul 2024 841.57840.59843.25835.300.590.07%
26 Jul 2024 840.98835.59842.02834.337.440.89%
25 Jul 2024 833.54836.87845.33833.51-0.25-0.03%
24 Jul 2024 833.79831.94834.66827.570.320.04%
23 Jul 2024 833.47837.81839.46832.78-2.65-0.32%
22 Jul 2024 836.12838.29838.29832.20-0.30-0.04%
19 Jul 2024 836.42841.36841.64834.43-3.18-0.38%
18 Jul 2024 839.60840.15847.77839.38-4.06-0.48%
17 Jul 2024 843.66834.18844.71833.7311.911.43%
16 Jul 2024 831.75824.24831.88823.387.800.95%
15 Jul 2024 823.95829.43830.40823.55-5.01-0.60%
12 Jul 2024 828.96829.26833.77826.423.500.42%
11 Jul 2024 825.46826.50828.42822.53-2.88-0.35%
10 Jul 2024 828.34825.02828.59824.143.710.45%
09 Jul 2024 824.63826.98828.32824.29-1.95-0.24%
08 Jul 2024 826.58828.63829.51824.58-1.76-0.21%
05 Jul 2024 828.34818.48828.90816.959.901.21%
03 Jul 2024 818.44817.59821.14816.02-0.96-0.12%
02 Jul 2024 819.40814.82819.62812.525.060.62%
01 Jul 2024 814.34823.20827.25813.31-5.52-0.67%
28 Jun 2024 819.86822.41824.50817.81-3.81-0.46%
27 Jun 2024 823.67827.62828.08820.53-4.13-0.50%
26 Jun 2024 827.80823.34829.31821.67-0.37-0.04%
25 Jun 2024 828.17831.35832.26825.80-5.40-0.65%
24 Jun 2024 833.57827.24835.09825.608.241.00%
21 Jun 2024 825.33826.64830.84824.580.210.03%
20 Jun 2024 825.12825.87829.56823.37-1.75-0.21%
18 Jun 2024 826.87825.26828.10823.670.720.09%
17 Jun 2024 826.15816.20827.47813.908.100.99%
14 Jun 2024 818.05814.97818.19812.530.060.01%
13 Jun 2024 817.99815.93818.40812.920.860.11%
12 Jun 2024 817.13826.75826.78814.90-8.25-1.00%
11 Jun 2024 825.38824.53825.38819.18-0.82-0.10%
10 Jun 2024 826.20828.71829.21821.33-1.81-0.22%
07 Jun 2024 828.01831.89834.05827.05-5.00-0.60%
06 Jun 2024 833.01830.35835.77828.192.940.35%
05 Jun 2024 830.07831.97832.16823.93-1.82-0.22%
04 Jun 2024 831.89824.35833.16822.757.690.93%
03 Jun 2024 824.20821.40828.00819.60-0.030.00%
31 May 2024 824.23810.28824.86807.6511.841.46%
30 May 2024 812.39811.53814.48810.612.070.26%
29 May 2024 810.32812.60814.83809.98-6.16-0.75%
28 May 2024 816.48820.40822.23813.29-6.95-0.84%
24 May 2024 823.43824.43826.43823.001.880.23%
23 May 2024 821.55828.45830.04821.03-9.97-1.20%
22 May 2024 831.52829.18833.86827.22-2.16-0.26%
21 May 2024 833.68831.07834.06829.574.950.60%
20 May 2024 828.73833.38833.64828.02-5.70-0.68%
17 May 2024 834.43836.54836.54832.78-2.14-0.26%
16 May 2024 836.57832.09838.81830.6212.221.48%
15 May 2024 824.35823.72825.93823.400.180.02%
14 May 2024 824.17826.85827.64820.03-1.84-0.22%
13 May 2024 826.01830.22832.17824.54-2.28-0.28%
10 May 2024 828.29823.13829.07822.605.230.64%
09 May 2024 823.06816.98823.17816.696.210.76%
08 May 2024 816.85819.54820.64815.72-2.25-0.27%
07 May 2024 819.10814.26819.46813.348.801.09%
06 May 2024 810.30811.65812.01805.270.640.08%
03 May 2024 809.66807.07811.31803.062.700.33%
02 May 2024 806.96803.11810.01800.186.370.80%
01 May 2024 800.59803.61806.63797.22-4.92-0.61%
30 Apr 2024 805.51807.80808.13803.33-3.37-0.42%
29 Apr 2024 808.88807.43808.92803.962.390.30%
26 Apr 2024 806.49805.35810.82805.13-1.53-0.19%
25 Apr 2024 808.02813.40816.28805.54-2.36-0.29%
24 Apr 2024 810.38798.38811.31793.717.430.93%
23 Apr 2024 802.95803.13804.09799.781.240.15%
22 Apr 2024 801.71796.80803.94792.357.440.94%
19 Apr 2024 794.27786.46794.64784.857.470.95%
18 Apr 2024 786.80785.57788.21783.643.240.41%
17 Apr 2024 783.56784.73785.57779.303.550.46%
16 Apr 2024 780.01780.85782.29778.250.560.07%
15 Apr 2024 779.45787.46789.08778.25-3.54-0.45%
12 Apr 2024 782.99787.09789.05781.84-7.17-0.91%
11 Apr 2024 790.16795.65796.16787.83-2.21-0.28%
10 Apr 2024 792.37788.90793.29786.52-2.74-0.34%
09 Apr 2024 795.11793.17795.26788.974.070.51%
08 Apr 2024 791.04790.66793.86790.66-1.43-0.18%
05 Apr 2024 792.47789.79794.64788.521.720.22%
04 Apr 2024 790.75798.57799.23790.07-3.78-0.48%
03 Apr 2024 794.53802.26802.73793.18-8.83-1.10%
02 Apr 2024 803.36807.37808.65801.93-4.63-0.57%
01 Apr 2024 807.99814.18815.31807.81-6.24-0.77%
28 Mar 2024 814.23815.69816.47813.271.390.17%
27 Mar 2024 812.84808.43812.84808.437.770.97%
26 Mar 2024 805.07804.83807.16804.410.490.06%
25 Mar 2024 804.58806.82808.57803.17-2.17-0.27%
22 Mar 2024 806.75811.96811.96806.75-4.56-0.56%
21 Mar 2024 811.31810.99814.25808.470.320.04%
20 Mar 2024 810.99809.21811.42806.991.890.23%
19 Mar 2024 809.10807.65809.70806.952.840.35%
18 Mar 2024 806.26800.81808.78800.816.540.82%
15 Mar 2024 799.72796.64800.79796.64-0.88-0.11%
14 Mar 2024 800.60807.05807.62798.27-6.28-0.78%
13 Mar 2024 806.88806.60807.99804.471.040.13%
12 Mar 2024 805.84802.16807.92801.875.080.63%
11 Mar 2024 800.76796.14801.54795.674.620.58%
08 Mar 2024 796.14796.65798.78793.60-6.69-0.83%
07 Mar 2024 802.83802.71803.86800.213.940.49%
06 Mar 2024 798.89795.58800.31795.586.360.80%
05 Mar 2024 792.53794.44797.73790.792.720.34%
04 Mar 2024 789.81787.21790.89785.920.900.11%
01 Mar 2024 788.91786.65789.81783.83-0.29-0.04%
29 Feb 2024 789.20793.21793.85787.73-2.26-0.29%
28 Feb 2024 791.46790.03792.40788.350.710.09%
27 Feb 2024 790.75789.98791.43788.71-0.13-0.02%
26 Feb 2024 790.88793.87794.14789.91-2.30-0.29%
23 Feb 2024 793.18792.06797.44790.132.400.30%
22 Feb 2024 790.78784.94791.60781.952.940.37%
21 Feb 2024 787.84788.04789.08784.292.250.29%
20 Feb 2024 785.59782.95790.62782.788.771.13%
16 Feb 2024 776.82774.20780.68771.831.250.16%
15 Feb 2024 775.57773.31776.74773.194.170.54%
14 Feb 2024 771.40771.77772.12767.37-1.49-0.19%
13 Feb 2024 772.89779.91782.14767.97-7.68-0.98%
12 Feb 2024 780.57775.22780.80772.194.920.63%
09 Feb 2024 775.65779.82779.82774.25-6.66-0.85%
08 Feb 2024 782.31781.56785.41778.97-0.28-0.04%
07 Feb 2024 782.59786.16786.41782.00-0.60-0.08%
06 Feb 2024 783.19781.20783.68778.881.780.23%
05 Feb 2024 781.41784.42786.66781.08-4.68-0.60%
02 Feb 2024 786.09786.63789.47782.31-1.95-0.25%
01 Feb 2024 788.04773.08788.13770.8115.241.97%
31 Jan 2024 772.80779.40780.53772.07-5.26-0.68%
30 Jan 2024 778.06773.00778.66770.054.310.56%
29 Jan 2024 773.75771.21774.24768.694.030.52%
26 Jan 2024 769.72768.12770.57767.514.150.54%
25 Jan 2024 765.57761.21765.62758.497.010.92%
24 Jan 2024 758.56767.37767.37758.33-9.45-1.23%
23 Jan 2024 768.01763.57768.92763.578.191.08%
22 Jan 2024 759.82760.32763.03758.72-3.55-0.47%
19 Jan 2024 763.37765.77766.19759.60-2.50-0.33%
18 Jan 2024 765.87762.67766.29759.78-0.83-0.11%
17 Jan 2024 766.70765.22769.38764.71-0.95-0.12%
16 Jan 2024 767.65771.07772.05764.40-3.73-0.48%
12 Jan 2024 771.38772.41772.88768.692.660.35%
11 Jan 2024 768.72768.27769.30763.69-0.15-0.02%
10 Jan 2024 768.87769.49773.03766.61-0.97-0.13%
09 Jan 2024 769.84764.69769.84762.651.850.24%
08 Jan 2024 767.99763.24768.18762.365.440.71%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 136.43
52-Week Low Change % 0.19%
52-Week High Change -8.78
52-Week High Change % -0.01%

Stock Price Average

50 Day Average 794.99
50 Day Average Change 47.52
50 Day Average Change % 0.06%
200 Day Average 767.75
200 Day Average Change 74.76
200 Day Average Change % 0.10%

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.