^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

873.04
1.96  (0.23%)
USD
Currency
6.77%
CAGR (3 year)
6.92%
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
873.63
Low
867.74
Returns
0.23%

S&P 500 Consumer Staples (Secto Historical Data

 - Last 30 Years Annual Avg 8.23%
 - CAGR 7.57%
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% 95.93
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% 103.19
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% 111.00
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% 119.40
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% 128.44
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% 138.16
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% 148.62
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% 159.87
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% 171.97
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% 184.99
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% 198.99
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% 214.05
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% 230.25
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% 247.68
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% 266.43
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% 286.60
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% 308.30
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% 331.64
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% 356.75
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% 383.76
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% 412.81
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% 444.06
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% 477.68
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% 513.84
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% 552.74
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% 594.58
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% 639.59
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% 688.01
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% 740.09
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% 796.11
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 		-1.66%
873.04

14.52% 856.38
Data Source: Yahoo

Performance

Today’s Low
867.50
Today’s High
873.63
52W Low
706.08
52W High
873.63
Today Open
867.84
Prev. Close
871.08
Volume
149373881

S&P 500 Consumer Staples (Secto historical chart

52-Week Range
706.08 - 873.63
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
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
867.5 - 873.63
Financial Currency
Regular Market Time
10/5/2024 2:24:27 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%
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%
05 Jan 2024 762.55765.22767.05757.72-1.85-0.24%
04 Jan 2024 764.40764.60769.37763.25-1.13-0.15%
03 Jan 2024 765.53772.26773.32764.36-5.49-0.71%
02 Jan 2024 771.02760.66772.16759.838.701.14%
29 Dec 2023 762.32760.25762.96759.351.240.16%
28 Dec 2023 761.08760.06762.17758.850.220.03%
27 Dec 2023 760.86757.12761.01756.973.360.44%
26 Dec 2023 757.50753.19759.28753.083.340.44%
22 Dec 2023 754.16750.55755.85749.875.150.69%
21 Dec 2023 749.01747.10749.25742.825.120.69%
20 Dec 2023 743.89753.07755.03743.63-15.33-2.02%
19 Dec 2023 759.22757.13759.64755.751.700.22%
18 Dec 2023 757.52752.69760.37751.528.091.08%
15 Dec 2023 749.43748.49751.68746.78-0.020.00%
14 Dec 2023 749.45760.93761.97748.94-11.31-1.49%
13 Dec 2023 760.76747.69760.76745.4613.591.82%
12 Dec 2023 747.17746.63747.27743.252.300.31%
11 Dec 2023 744.87742.30745.14740.677.120.97%
08 Dec 2023 737.75741.75741.81736.46-4.84-0.65%
07 Dec 2023 742.59742.01744.87739.142.390.32%
06 Dec 2023 740.20740.76741.77736.89-1.67-0.23%
05 Dec 2023 741.87747.39748.30741.19-5.92-0.79%
04 Dec 2023 747.79744.61750.31744.610.740.10%
01 Dec 2023 747.05744.25747.27741.572.790.37%
30 Nov 2023 744.26737.66744.52732.996.130.83%
29 Nov 2023 738.13744.62744.62737.37-6.01-0.81%
28 Nov 2023 744.14741.04746.30740.922.980.40%
27 Nov 2023 741.16743.17743.74740.63-1.78-0.24%
24 Nov 2023 742.94741.50743.58741.112.830.38%
22 Nov 2023 740.11737.16740.59736.715.210.71%
21 Nov 2023 734.90733.41735.38729.452.580.35%
20 Nov 2023 732.32731.04733.68729.39-0.06-0.01%
17 Nov 2023 732.38734.56734.56730.20-1.31-0.18%
16 Nov 2023 733.69735.50737.97732.24-8.89-1.20%
15 Nov 2023 742.58741.76743.80740.265.150.70%
14 Nov 2023 737.43733.95739.61733.656.540.89%
13 Nov 2023 730.89727.88732.64727.862.660.37%
10 Nov 2023 728.23725.57729.03721.044.780.66%
09 Nov 2023 723.45727.60727.62721.73-2.92-0.40%
08 Nov 2023 726.37730.68731.86724.49-3.08-0.42%
07 Nov 2023 729.45728.07732.29727.011.520.21%
06 Nov 2023 727.93726.49730.61726.301.270.17%
03 Nov 2023 726.66731.14732.61726.320.680.09%
02 Nov 2023 725.98718.37726.80716.219.001.26%
01 Nov 2023 716.98718.46719.58713.14-0.41-0.06%
31 Oct 2023 717.39716.00718.06712.022.660.37%
30 Oct 2023 714.73707.51716.08707.2910.931.55%
27 Oct 2023 703.80712.66714.49701.73-9.68-1.36%
26 Oct 2023 713.48718.80720.72713.27-4.51-0.63%
25 Oct 2023 717.99714.76721.00712.672.330.33%
24 Oct 2023 715.66710.99716.86710.776.780.96%
23 Oct 2023 708.88709.37714.03707.20-1.94-0.27%
20 Oct 2023 710.82715.31717.85710.73-2.70-0.38%
19 Oct 2023 713.52719.00720.40712.85-5.57-0.77%
18 Oct 2023 719.09719.65724.12717.642.800.39%
17 Oct 2023 716.29710.89717.38710.803.610.51%
16 Oct 2023 712.68710.04715.16707.166.900.98%
13 Oct 2023 705.78700.65706.95700.065.900.84%
12 Oct 2023 699.88709.48709.54697.57-8.13-1.15%
11 Oct 2023 708.01714.66716.61704.35-4.56-0.64%
10 Oct 2023 712.57710.02715.94708.837.591.08%
09 Oct 2023 704.98702.72704.98696.470.470.07%
06 Oct 2023 704.51704.20706.69688.51-3.40-0.48%
05 Oct 2023 707.91721.91721.99707.45-14.96-2.07%
04 Oct 2023 722.87719.37723.32715.145.250.73%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 166.96
52-Week Low Change % 0.24%
52-Week High Change -0.59
52-Week High Change % 0.00%

Stock Price Average

50 Day Average 794.99
50 Day Average Change 78.05
50 Day Average Change % 0.10%
200 Day Average 767.75
200 Day Average Change 105.29
200 Day Average Change % 0.14%

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.