^SP500-35
Home>Equity>S&P 500 Health Care (Sector)
SHARE twitter icon webp whatsapp icon webp

S&P 500 Health Care (Sector)
S&P 500 Health Care (Sector)

1769.05
1.41  (0.08%)
USD
Currency
6.33%
CAGR (3 year)
11.23%
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
1772.39
Low
1759.78
Returns
0.08%

S&P 500 Health Care (Sector) Historical Data

 - Last 30 Years Annual Avg 11.55%
 - CAGR 10.09%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1993




-3.72%
87.49 		-7.70%
80.75 		3.75%
83.78 		-1.13%
82.83 		5.48%
87.37 		2.20%
89.29 		1.60%
90.72 		87.49
1994 0.36%
91.05 		-6.18%
85.42 		-5.85%
80.42 		3.13%
82.94 		5.76%
87.72 		-2.98%
85.11 		1.26%
86.18 		11.28%
95.9 		1.87%
97.69 		1.00%
98.67 		0.71%
99.37 		0.63%
100 		10.23% 96.32
1995 6.37%
106.37 		1.16%
107.6 		2.77%
110.58 		2.50%
113.34 		2.29%
115.94 		4.14%
120.74 		4.63%
126.33 		-0.40%
125.82 		8.62%
136.66 		2.66%
140.3 		4.70%
146.9 		5.17%
154.5 		54.50% 106.04
1996 5.42%
162.88 		-1.72%
160.08 		-0.11%
159.9 		-1.94%
156.79 		3.90%
162.91 		1.76%
165.77 		-4.96%
157.55 		3.56%
163.16 		8.07%
176.32 		0.70%
177.56 		8.20%
192.12 		-4.49%
183.49 		18.76% 116.74
1997 10.79%
203.28 		1.26%
205.85 		-6.86%
191.72 		8.11%
207.26 		5.93%
219.55 		9.22%
239.79 		1.86%
244.24 		-8.05%
224.58 		5.66%
237.29 		0.91%
239.44 		4.21%
249.52 		4.17%
259.92 		41.65% 128.52
1998 6.88%
277.79 		5.36%
292.68 		3.55%
303.08 		2.29%
310.02 		-2.11%
303.47 		7.16%
325.2 		0.39%
326.46 		-11.33%
289.47 		11.66%
323.23 		3.49%
334.5 		6.01%
354.59 		4.30%
369.84 		42.29% 141.49
1999 -0.42%
368.27 		0.81%
371.27 		2.29%
379.77 		-6.72%
354.26 		-2.97%
343.73 		4.50%
359.21 		-5.58%
339.18 		3.24%
350.18 		-8.18%
321.55 		10.98%
356.87 		0.57%
358.92 		-8.95%
326.78 		-11.64% 155.77
2000 5.85%
345.91 		-10.50%
309.58 		5.39%
326.26 		7.86%
351.91 		5.40%
370.9 		8.30%
401.68 		-5.67%
378.92 		0.50%
380.82 		4.96%
399.7 		3.60%
414.08 		4.13%
431.2 		2.72%
442.92 		35.54% 171.49
2001 -8.24%
406.43 		0.12%
406.9 		-7.49%
376.44 		2.66%
386.44 		1.03%
390.42 		-4.65%
372.25 		5.29%
391.95 		-3.73%
377.34 		1.44%
382.79 		-0.57%
380.6 		4.72%
398.56 		-3.25%
385.59 		-12.94% 188.79
2002 -1.03%
381.61 		0.25%
382.58 		0.15%
383.14 		-6.26%
359.14 		-2.07%
351.7 		-9.24%
319.2 		-2.20%
312.17 		1.09%
315.56 		-6.49%
295.07 		5.87%
312.4 		2.53%
320.3 		-3.66%
308.58 		-19.97% 207.84
2003 -0.50%
307.04 		-1.94%
301.09 		3.36%
311.21 		3.39%
321.76 		1.68%
327.16 		4.24%
341.02 		-1.53%
335.79 		-3.86%
322.82 		0.32%
323.85 		0.66%
325.99 		1.45%
330.72 		5.73%
349.66 		13.31% 228.81
2004 2.72%
359.16 		0.69%
361.64 		-4.17%
346.56 		3.06%
357.15 		-0.36%
355.88 		-0.34%
354.66 		-5.42%
335.43 		1.56%
340.67 		-1.87%
334.3 		-2.22%
326.87 		1.53%
331.87 		5.61%
350.48 		0.23% 251.90
2005 -3.24%
339.13 		2.90%
348.95 		-0.59%
346.9 		3.35%
358.53 		0.79%
361.38 		-0.42%
359.88 		2.28%
368.09 		-0.56%
366.04 		-0.62%
363.77 		-3.02%
352.77 		0.77%
355.5 		3.38%
367.5 		4.86% 277.32
2006 1.40%
372.65 		0.77%
375.53 		-1.30%
370.66 		-3.22%
358.73 		-2.26%
350.62 		0.02%
350.69 		5.40%
369.62 		2.68%
379.54 		1.42%
384.92 		0.42%
386.53 		-0.54%
384.43 		1.12%
388.74 		5.78% 305.30
2007 3.01%
400.44 		-2.51%
390.38 		0.20%
391.15 		7.09%
418.9 		1.31%
424.39 		-3.62%
409.01 		-4.41%
390.98 		2.27%
399.84 		2.94%
411.58 		1.85%
419.21 		0.86%
422.81 		-3.10%
409.7 		5.39% 336.10
2008 -4.91%
389.6 		-2.54%
379.69 		-4.98%
360.79 		1.42%
365.92 		1.70%
372.14 		-4.73%
354.54 		4.93%
372.03 		1.73%
378.47 		-6.33%
354.52 		-11.80%
312.67 		-7.18%
290.21 		6.62%
309.41 		-24.48% 370.01
2009 -1.29%
305.41 		-12.84%
266.19 		6.33%
283.04 		-0.89%
280.53 		5.69%
296.48 		3.36%
306.45 		5.76%
324.11 		2.06%
330.78 		0.90%
333.76 		-2.31%
326.06 		9.01%
355.43 		1.91%
362.22 		17.07% 407.34
2010 0.42%
363.75 		0.01%
363.79 		2.44%
372.68 		-3.91%
358.12 		-6.99%
333.08 		-1.86%
326.88 		1.26%
331 		-1.79%
325.08 		8.82%
353.75 		2.05%
361 		-3.15%
349.62 		4.34%
364.78 		0.71% 448.44
2011 0.33%
366 		2.89%
376.58 		1.70%
383 		6.42%
407.59 		2.15%
416.37 		-1.31%
410.93 		-3.95%
394.71 		-2.38%
385.31 		-4.56%
367.73 		5.60%
388.33 		-0.08%
388.01 		3.76%
402.61 		10.37% 493.69
2012 2.85%
414.1 		0.92%
417.92 		4.30%
435.89 		-0.37%
434.26 		-3.89%
417.37 		5.19%
439.02 		1.79%
446.88 		0.30%
448.23 		3.87%
465.59 		-0.49%
463.31 		0.23%
464.39 		-1.06%
459.45 		14.12% 543.50
2013 8.07%
496.54 		1.84%
505.68 		5.09%
531.41 		3.18%
548.29 		1.40%
555.95 		-0.01%
555.89 		6.18%
590.25 		-3.77%
568.02 		3.17%
586.02 		4.20%
610.66 		4.49%
638.06 		0.66%
642.3 		39.80% 598.34
2014 0.87%
647.9 		5.95%
686.45 		-1.38%
677.01 		-0.60%
672.95 		2.57%
690.24 		2.07%
704.52 		-0.02%
704.37 		4.72%
737.6 		0.32%
739.96 		5.26%
778.85 		3.18%
803.65 		-1.45%
791.97 		23.30% 658.71
2015 1.17%
801.26 		4.13%
834.36 		0.76%
840.73 		-1.41%
828.85 		4.33%
864.75 		-0.41%
861.19 		2.73%
884.71 		-8.05%
813.51 		-5.83%
766.06 		7.69%
824.99 		-0.60%
820.04 		1.61%
833.23 		5.21% 725.17
2016 -7.65%
769.48 		-0.71%
764.03 		2.59%
783.85 		2.87%
806.34 		1.99%
822.36 		0.86%
829.45 		4.86%
869.78 		-3.51%
839.28 		-0.65%
833.79 		-6.60%
778.77 		1.72%
792.13 		0.60%
796.91 		-4.36% 798.34
2017 2.15%
814.06 		6.21%
864.61 		-0.56%
859.75 		1.46%
872.26 		0.61%
877.55 		4.49%
916.93 		0.67%
923.11 		1.64%
938.28 		0.86%
946.31 		-0.84%
938.35 		2.70%
963.64 		-0.76%
956.32 		20.00% 878.89
2018 6.56%
1019.08 		-4.63%
971.88 		-3.21%
940.73 		1.12%
951.27 		0.02%
951.45 		1.51%
965.78 		6.48%
1028.39 		4.18%
1071.38 		2.80%
1101.36 		-6.78%
1026.7 		6.83%
1096.84 		-8.72%
1001.18 		4.69% 967.57
2019 4.66%
1047.87 		1.04%
1058.77 		0.35%
1062.47 		-2.74%
1033.35 		-2.55%
1007 		6.50%
1072.47 		-1.72%
1054.04 		-0.69%
1046.74 		-0.32%
1043.37 		5.00%
1095.58 		4.85%
1148.69 		3.44%
1188.2 		18.68% 1065.20
2020 -2.88%
1153.96 		-6.79%
1075.66 		-3.98%
1032.9 		12.50%
1162.03 		3.11%
1198.14 		-2.53%
1167.8 		5.20%
1228.58 		2.55%
1259.88 		-2.29%
1231.02 		-3.79%
1184.32 		7.77%
1276.31 		3.74%
1324.01 		11.43% 1172.68
2021 1.28%
1340.92 		-2.21%
1311.27 		3.74%
1360.34 		3.87%
1412.92 		1.74%
1437.44 		2.19%
1468.94 		4.74%
1538.58 		2.28%
1573.61 		-5.70%
1483.99 		5.08%
1559.32 		-3.13%
1510.45 		8.84%
1643.92 		24.16% 1291.00
2022 -6.90%
1530.46 		-1.13%
1513.2 		5.39%
1594.81 		-4.79%
1518.45 		1.28%
1537.92 		-2.84%
1494.31 		3.18%
1541.88 		-5.88%
1451.16 		-2.74%
1411.36 		9.59%
1546.64 		4.66%
1618.68 		-2.05%
1585.54 		-3.55% 1421.26
2023 -2.03%
1553.43 		-4.72%
1480.18 		2.06%
1510.73 		2.96%
1555.39 		-4.44%
1486.28 		4.19%
1548.62 		0.85%
1561.85 		-0.80%
1549.31 		-3.10%
1501.22 		-3.33%
1451.16 		5.23%
1527.1 		4.14%
1590.36 		0.30% 1564.67
2024 2.84%
1635.58 		3.11%
1686.41 		2.23%
1723.97 		-5.19%
1634.44 		2.23%
1670.88 		1.76%
1700.33 		2.49%
1742.67 		4.99%
1829.71 		-1.82%
1796.48 		-1.53%
1769.05

11.24% 1722.55
Data Source: Yahoo

Performance

Today’s Low
1759.78
Today’s High
1772.39
52W Low
1403.68
52W High
1772.39
Today Open
1769.57
Prev. Close
1767.64
Volume
169638489

S&P 500 Health Care (Sector) historical chart

52-Week Range
1403.68 - 1772.39
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
SNP
Message Board Id
finmb_INDEXSP500-35
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
1759.78 - 1772.39
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
^SP500-35

S&P 500 Health Care (Sector) Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 1769.051769.571772.391759.781.410.08%
03 Oct 2024 1767.641779.411779.601764.39-16.11-0.90%
02 Oct 2024 1783.751778.541788.911772.34-3.65-0.20%
01 Oct 2024 1787.401799.591800.241780.75-9.08-0.51%
30 Sep 2024 1796.481786.391797.271780.4810.900.61%
27 Sep 2024 1785.581788.461798.531785.21-0.70-0.04%
26 Sep 2024 1786.281782.761788.121776.005.740.32%
25 Sep 2024 1780.541801.511804.901779.58-16.84-0.94%
24 Sep 2024 1797.381799.551801.141789.93-4.00-0.22%
23 Sep 2024 1801.381809.211810.491798.32-4.52-0.25%
20 Sep 2024 1805.901808.271813.231801.60-6.16-0.34%
19 Sep 2024 1812.061816.871820.171808.026.250.35%
18 Sep 2024 1805.811807.041823.111799.28-2.89-0.16%
17 Sep 2024 1808.701823.711824.011802.82-18.53-1.01%
16 Sep 2024 1827.231824.361831.211821.5110.750.59%
13 Sep 2024 1816.481812.221821.911811.843.470.19%
12 Sep 2024 1813.011804.341814.521789.705.620.31%
11 Sep 2024 1807.391804.201808.731779.04-4.51-0.25%
10 Sep 2024 1811.901804.651813.151799.748.050.45%
09 Sep 2024 1803.851792.371809.291788.1513.200.74%
06 Sep 2024 1790.651799.811810.661787.72-7.21-0.40%
05 Sep 2024 1797.861821.051821.811789.00-25.34-1.39%
04 Sep 2024 1823.201824.301830.331813.86-2.58-0.14%
03 Sep 2024 1825.781826.241836.441820.84-3.93-0.21%
30 Aug 2024 1829.711818.051830.271810.4813.220.73%
29 Aug 2024 1816.491820.011824.881809.323.850.21%
28 Aug 2024 1812.641811.741820.551804.362.150.12%
27 Aug 2024 1810.491811.581815.701804.341.860.10%
26 Aug 2024 1808.631810.731817.271807.13-2.09-0.12%
23 Aug 2024 1810.721806.481811.041800.889.350.52%
22 Aug 2024 1801.371806.481808.811792.85-0.41-0.02%
21 Aug 2024 1801.781801.351805.711794.884.060.23%
20 Aug 2024 1797.721791.581807.011791.586.610.37%
19 Aug 2024 1791.111779.981792.291778.7511.130.63%
16 Aug 2024 1779.981778.581782.771772.530.570.03%
15 Aug 2024 1779.411778.021780.611767.4610.560.60%
14 Aug 2024 1768.851759.291770.031755.707.880.45%
13 Aug 2024 1760.971746.511762.731745.4121.381.23%
12 Aug 2024 1739.591746.941748.911735.80-6.82-0.39%
09 Aug 2024 1746.411741.661751.061738.067.970.46%
08 Aug 2024 1738.441728.671739.441719.3638.492.26%
07 Aug 2024 1699.951720.261724.691695.29-18.38-1.07%
06 Aug 2024 1718.331710.901739.951710.108.290.48%
05 Aug 2024 1710.041738.431738.431702.98-47.35-2.69%
02 Aug 2024 1757.391762.431765.451731.04-3.69-0.21%
01 Aug 2024 1761.081742.831762.451741.1718.411.06%
31 Jul 2024 1742.671748.161754.761736.68-6.80-0.39%
30 Jul 2024 1749.471750.321760.151736.551.880.11%
29 Jul 2024 1747.591745.261753.621739.171.610.09%
26 Jul 2024 1745.981735.061758.011735.069.870.57%
25 Jul 2024 1736.111744.861765.271735.81-9.98-0.57%
24 Jul 2024 1746.091731.761748.241727.1814.110.81%
23 Jul 2024 1731.981741.351741.351730.01-0.59-0.03%
22 Jul 2024 1732.571727.221736.421723.219.780.57%
19 Jul 2024 1722.791724.581730.941716.448.570.50%
18 Jul 2024 1714.221746.591754.571711.61-40.23-2.29%
17 Jul 2024 1754.451734.211763.621734.218.440.48%
16 Jul 2024 1746.011731.481746.631728.5324.881.45%
15 Jul 2024 1721.131732.221736.301719.22-7.41-0.43%
12 Jul 2024 1728.541724.571735.971722.8810.100.59%
11 Jul 2024 1718.441707.161722.701706.9212.310.72%
10 Jul 2024 1706.131691.471706.511688.6616.520.98%
09 Jul 2024 1689.611686.561690.821675.677.210.43%
08 Jul 2024 1682.401684.341690.361677.56-1.61-0.10%
05 Jul 2024 1684.011674.001684.931666.2812.140.73%
03 Jul 2024 1671.871685.421687.491665.62-12.26-0.73%
02 Jul 2024 1684.131687.131687.131674.88-6.68-0.40%
01 Jul 2024 1690.811702.551719.571687.28-9.52-0.56%
28 Jun 2024 1700.331704.411714.311692.86-1.30-0.08%
27 Jun 2024 1701.631702.751706.531691.87-2.89-0.17%
26 Jun 2024 1704.521706.751710.491701.37-6.09-0.36%
25 Jun 2024 1710.611716.991720.311706.63-5.25-0.31%
24 Jun 2024 1715.861711.151721.961708.459.380.55%
21 Jun 2024 1706.481705.121709.361699.535.100.30%
20 Jun 2024 1701.381693.971703.511688.376.200.37%
18 Jun 2024 1695.181694.331701.111691.971.960.12%
17 Jun 2024 1693.221690.041695.931685.52-3.42-0.20%
14 Jun 2024 1696.641694.111696.791686.82-1.81-0.11%
13 Jun 2024 1698.451693.751700.281681.99-0.72-0.04%
12 Jun 2024 1699.171707.811708.781694.82-3.46-0.20%
11 Jun 2024 1702.631704.071707.311695.61-5.91-0.35%
10 Jun 2024 1708.541699.961709.961694.725.100.30%
07 Jun 2024 1703.441700.411711.911698.451.800.11%
06 Jun 2024 1701.641693.631705.271689.245.550.33%
05 Jun 2024 1696.091691.131697.851681.167.280.43%
04 Jun 2024 1688.811683.091692.891675.785.600.33%
03 Jun 2024 1683.211670.551688.671668.7312.330.74%
31 May 2024 1670.881649.901672.501649.9023.181.41%
30 May 2024 1647.701644.821653.481636.641.200.07%
29 May 2024 1646.501649.631649.631639.55-13.25-0.80%
28 May 2024 1659.751677.061677.061653.40-20.97-1.25%
24 May 2024 1680.721687.301690.491679.42-5.31-0.31%
23 May 2024 1686.031701.531701.531684.82-18.41-1.08%
22 May 2024 1704.441698.441709.791696.053.460.20%
21 May 2024 1700.981697.401708.621697.313.010.18%
20 May 2024 1697.971701.151702.811694.83-5.03-0.30%
17 May 2024 1703.001701.261703.321693.622.710.16%
16 May 2024 1700.291700.601704.541695.51-1.77-0.10%
15 May 2024 1702.061683.601704.051683.1824.131.44%
14 May 2024 1677.931672.261678.641666.737.270.44%
13 May 2024 1670.661674.471677.051667.44-1.60-0.10%
10 May 2024 1672.261670.611677.961669.043.700.22%
09 May 2024 1668.561656.281669.611656.2813.110.79%
08 May 2024 1655.451661.471663.361653.47-5.56-0.33%
07 May 2024 1661.011652.001662.371651.0013.370.81%
06 May 2024 1647.641644.391647.741638.537.220.44%
03 May 2024 1640.421645.701645.701632.563.700.23%
02 May 2024 1636.721643.431646.251628.21-1.87-0.11%
01 May 2024 1638.591626.911652.341625.484.150.25%
30 Apr 2024 1634.441641.261645.061633.85-1.82-0.11%
29 Apr 2024 1636.261632.131640.451628.215.420.33%
26 Apr 2024 1630.841624.411634.721622.61-0.13-0.01%
25 Apr 2024 1630.971639.231641.281621.72-10.24-0.62%
24 Apr 2024 1641.211644.761645.421633.67-4.14-0.25%
23 Apr 2024 1645.351637.301649.241633.3520.241.25%
22 Apr 2024 1625.111623.711637.601618.446.330.39%
19 Apr 2024 1618.781619.581622.341612.915.130.32%
18 Apr 2024 1613.651615.131622.191610.670.390.02%
17 Apr 2024 1613.261618.851626.621610.79-2.85-0.18%
16 Apr 2024 1616.111628.581628.581615.320.350.02%
15 Apr 2024 1615.761630.571638.781612.99-3.11-0.19%
12 Apr 2024 1618.871638.411638.411613.55-24.92-1.52%
11 Apr 2024 1643.791654.581656.301639.78-8.11-0.49%
10 Apr 2024 1651.901661.231661.231645.71-19.17-1.15%
09 Apr 2024 1671.071667.051671.381659.196.440.39%
08 Apr 2024 1664.631669.651669.651662.53-6.38-0.38%
05 Apr 2024 1671.011654.501675.281650.6915.050.91%
04 Apr 2024 1655.961688.361690.551654.48-23.51-1.40%
03 Apr 2024 1679.471682.311692.131676.02-1.69-0.10%
02 Apr 2024 1681.161691.251691.251673.00-27.69-1.62%
01 Apr 2024 1708.851722.511722.511702.29-15.12-0.88%
28 Mar 2024 1723.971724.541728.671723.661.930.11%
27 Mar 2024 1722.041713.821722.571711.0222.151.30%
26 Mar 2024 1699.891697.551702.231693.285.760.34%
25 Mar 2024 1694.131698.191701.331691.67-2.68-0.16%
22 Mar 2024 1696.811701.621705.501694.61-2.44-0.14%
21 Mar 2024 1699.251699.241705.091695.931.950.11%
20 Mar 2024 1697.301698.011698.011687.97-3.96-0.23%
19 Mar 2024 1701.261691.521701.921686.2511.300.67%
18 Mar 2024 1689.961693.541698.461688.62-0.38-0.02%
15 Mar 2024 1690.341688.591693.471684.04-5.95-0.35%
14 Mar 2024 1696.291704.661705.341687.33-7.31-0.43%
13 Mar 2024 1703.601713.881717.821697.54-6.95-0.41%
12 Mar 2024 1710.551701.401714.281698.308.190.48%
11 Mar 2024 1702.361699.051704.521690.31-0.90-0.05%
08 Mar 2024 1703.261706.251712.691701.28-4.04-0.24%
07 Mar 2024 1707.301703.951711.151700.968.320.49%
06 Mar 2024 1698.981691.721705.411691.7211.970.71%
05 Mar 2024 1687.011702.251703.401682.34-13.52-0.80%
04 Mar 2024 1700.531701.881706.281696.56-2.26-0.13%
01 Mar 2024 1702.791687.231704.231681.9516.380.97%
29 Feb 2024 1686.411700.541701.021685.63-12.34-0.73%
28 Feb 2024 1698.751706.631706.631691.46-8.69-0.51%
27 Feb 2024 1707.441706.901712.761699.74-4.67-0.27%
26 Feb 2024 1712.111719.691723.611710.66-8.69-0.51%
23 Feb 2024 1720.801716.961725.671715.327.620.44%
22 Feb 2024 1713.181694.061715.951692.0120.411.21%
21 Feb 2024 1692.771683.861693.281678.784.440.26%
20 Feb 2024 1688.331695.481701.321684.99-6.79-0.40%
16 Feb 2024 1695.121688.991706.271686.294.820.29%
15 Feb 2024 1690.301680.501693.741677.3911.800.70%
14 Feb 2024 1678.501667.271678.951666.6413.450.81%
13 Feb 2024 1665.051673.331682.071656.08-14.59-0.87%
12 Feb 2024 1679.641676.191680.171667.651.640.10%
09 Feb 2024 1678.001677.671680.901672.44-0.92-0.05%
08 Feb 2024 1678.921679.701680.251671.31-2.90-0.17%
07 Feb 2024 1681.821680.941689.561678.894.350.26%
06 Feb 2024 1677.471672.261678.491664.2618.011.09%
05 Feb 2024 1659.461653.641669.911653.245.120.31%
02 Feb 2024 1654.341654.921661.581646.20-1.96-0.12%
01 Feb 2024 1656.301637.911656.451630.0220.721.27%
31 Jan 2024 1635.581644.251650.481635.20-1.82-0.11%
30 Jan 2024 1637.401634.401639.831628.784.040.25%
29 Jan 2024 1633.361622.711633.831622.1711.100.68%
26 Jan 2024 1622.261620.911625.371618.189.450.59%
25 Jan 2024 1612.811608.681613.131598.18-3.67-0.23%
24 Jan 2024 1616.481634.721639.371616.01-14.82-0.91%
23 Jan 2024 1631.301630.421632.121619.70-0.87-0.05%
22 Jan 2024 1632.171626.711636.711623.056.180.38%
19 Jan 2024 1625.991625.301629.241616.861.050.06%
18 Jan 2024 1624.941615.371626.141603.490.190.01%
17 Jan 2024 1624.751626.391633.101620.47-3.94-0.24%
16 Jan 2024 1628.691634.881636.061625.77-9.06-0.55%
12 Jan 2024 1637.751638.901645.051632.56-4.83-0.29%
11 Jan 2024 1642.581643.761644.561632.93-1.86-0.11%
10 Jan 2024 1644.441638.601646.161631.746.810.42%
09 Jan 2024 1637.631635.591651.171632.440.670.04%
08 Jan 2024 1636.961623.861637.311616.5513.640.84%
05 Jan 2024 1623.321620.381629.401615.94-0.40-0.02%
04 Jan 2024 1623.721616.721632.931616.727.510.46%
03 Jan 2024 1616.211621.841625.591614.64-2.19-0.14%
02 Jan 2024 1618.401587.921621.511586.8128.041.76%
29 Dec 2023 1590.361589.451593.701584.790.500.03%
28 Dec 2023 1589.861587.011594.661587.013.830.24%
27 Dec 2023 1586.031577.811586.351577.057.340.46%
26 Dec 2023 1578.691573.521582.831572.353.420.22%
22 Dec 2023 1575.271571.381580.001569.297.640.49%
21 Dec 2023 1567.631556.321568.601555.6518.621.20%
20 Dec 2023 1549.011570.941571.151548.83-22.97-1.46%
19 Dec 2023 1571.981562.791572.131560.4010.450.67%
18 Dec 2023 1561.531562.701565.991557.402.940.19%
15 Dec 2023 1558.591564.891565.501552.92-13.37-0.85%
14 Dec 2023 1571.961583.111586.261566.02-8.66-0.55%
13 Dec 2023 1580.621548.521581.011543.9428.331.83%
12 Dec 2023 1552.291548.081554.111540.307.190.47%
11 Dec 2023 1545.101541.001547.821536.159.420.61%
08 Dec 2023 1535.681533.921538.701526.182.760.18%
07 Dec 2023 1532.921536.771537.321525.74-1.20-0.08%
06 Dec 2023 1534.121535.681539.601532.380.940.06%
05 Dec 2023 1533.181532.151535.761524.09-2.58-0.17%
04 Dec 2023 1535.761528.761538.471528.383.190.21%
01 Dec 2023 1532.571524.611534.041523.835.470.36%
30 Nov 2023 1527.101509.601527.801504.2918.891.25%
29 Nov 2023 1508.211506.161516.151505.200.290.02%
28 Nov 2023 1507.921513.931516.241506.75-7.63-0.50%
27 Nov 2023 1515.551523.391526.471513.15-9.69-0.64%
24 Nov 2023 1525.241521.461525.531520.127.750.51%
22 Nov 2023 1517.491515.771520.471512.848.150.54%
21 Nov 2023 1509.341503.801512.751503.659.130.61%
20 Nov 2023 1500.211487.381503.971485.747.770.52%
17 Nov 2023 1492.441499.881500.791488.09-2.85-0.19%
16 Nov 2023 1495.291491.911497.291488.115.700.38%
15 Nov 2023 1489.591488.961495.341485.880.970.07%
14 Nov 2023 1488.621484.801497.881483.4010.320.70%
13 Nov 2023 1478.301472.011481.341463.108.310.57%
10 Nov 2023 1469.991465.551472.001450.598.740.60%
09 Nov 2023 1461.251492.621492.621460.08-31.35-2.10%
08 Nov 2023 1492.601499.811500.651484.08-2.10-0.14%
07 Nov 2023 1494.701494.061498.601489.580.690.05%
06 Nov 2023 1494.011487.511496.331484.659.820.66%
03 Nov 2023 1484.191485.101493.101482.097.560.51%
02 Nov 2023 1476.631453.121477.921453.1222.771.57%
01 Nov 2023 1453.861449.451460.471446.102.700.19%
31 Oct 2023 1451.161446.091452.341439.289.050.63%
30 Oct 2023 1442.111439.891446.041431.637.840.55%
27 Oct 2023 1434.271455.811456.471428.19-24.89-1.71%
26 Oct 2023 1459.161473.601473.601458.39-14.39-0.98%
25 Oct 2023 1473.551486.891486.891462.47-13.34-0.90%
24 Oct 2023 1486.891482.611491.351478.734.280.29%
23 Oct 2023 1482.611492.011495.211481.22-9.40-0.63%
20 Oct 2023 1492.011497.941502.541491.70-5.93-0.40%
19 Oct 2023 1497.941512.501512.501488.38-14.56-0.96%
18 Oct 2023 1512.501526.171532.391510.39-13.67-0.90%
17 Oct 2023 1526.171528.161534.401519.91-1.99-0.13%
16 Oct 2023 1528.161516.761536.901516.7611.400.75%
13 Oct 2023 1516.761507.531525.321507.539.230.61%
12 Oct 2023 1507.531521.701524.451506.11-14.17-0.93%
11 Oct 2023 1521.701528.201532.161514.82-6.50-0.43%
10 Oct 2023 1528.201520.701535.141515.707.500.49%
09 Oct 2023 1520.701515.281522.271505.505.420.36%
06 Oct 2023 1515.281500.081520.471495.7115.201.01%
05 Oct 2023 1500.081492.701502.721486.827.380.49%
04 Oct 2023 1492.701485.961494.201480.386.740.45%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 365.37
52-Week Low Change % 0.26%
52-Week High Change -3.34
52-Week High Change % 0.00%

Stock Price Average

50 Day Average 1565.80
50 Day Average Change 203.25
50 Day Average Change % 0.13%
200 Day Average 1551.25
200 Day Average Change 217.80
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.