^SP500-40
Home>Equity>S&P 500 Financials (Sector)
SHARE twitter icon webp whatsapp icon webp

S&P 500 Financials (Sector)
S&P 500 Financials (Sector)

759.61
12.24  (1.64%)
USD
Currency
5.82%
CAGR (3 year)
10.86%
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
759.85
Low
751.19
Returns
1.64%

S&P 500 Financials (Sector) Historical Data

 - Last 30 Years Annual Avg 9.73%
 - CAGR 6.40%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1993




4.89%
109.14 		1.79%
111.09 		2.44%
113.8 		1.68%
115.71 		-5.93%
108.85 		-3.58%
104.95 		1.78%
106.82 		109.14
1994 5.10%
112.27 		-5.57%
106.02 		-4.24%
101.53 		3.21%
104.79 		5.10%
110.13 		-3.13%
106.68 		2.14%
108.96 		3.26%
112.51 		-7.46%
104.12 		1.42%
105.6 		-6.16%
99.1 		0.91%
100 		-6.38% 116.12
1995 6.08%
106.08 		5.27%
111.67 		0.13%
111.81 		3.35%
115.56 		7.49%
124.22 		0.37%
124.68 		2.67%
128.01 		5.39%
134.91 		6.19%
143.26 		-3.15%
138.75 		6.96%
148.41 		0.83%
149.64 		49.64% 123.55
1996 5.00%
157.12 		1.67%
159.74 		0.98%
161.3 		-2.00%
158.08 		1.95%
161.16 		0.90%
162.61 		-2.28%
158.91 		3.17%
163.95 		6.62%
174.81 		7.24%
187.46 		9.42%
205.11 		-3.79%
197.34 		31.88% 131.46
1997 8.06%
213.25 		3.78%
221.31 		-7.26%
205.24 		6.98%
219.56 		4.51%
229.46 		5.39%
241.83 		11.74%
270.21 		-7.57%
249.76 		7.92%
269.55 		-2.24%
263.5 		3.84%
273.63 		4.85%
286.91 		45.39% 139.87
1998 -2.99%
278.32 		9.26%
304.08 		5.57%
321.03 		1.49%
325.82 		-2.51%
317.65 		4.05%
330.52 		-0.12%
330.11 		-23.15%
253.7 		1.85%
258.39 		11.89%
289.12 		6.73%
308.58 		1.88%
314.38 		9.57% 148.82
1999 1.97%
320.57 		1.21%
324.46 		3.66%
336.32 		6.64%
358.64 		-5.66%
338.35 		3.97%
351.79 		-6.35%
329.45 		-4.70%
313.96 		-5.36%
297.14 		16.50%
346.17 		-5.01%
328.84 		-2.17%
321.72 		2.33% 158.34
2000 -3.30%
311.09 		-10.98%
276.92 		18.31%
327.62 		-3.31%
316.76 		6.50%
337.34 		-6.16%
316.56 		10.18%
348.79 		9.38%
381.49 		2.31%
390.29 		-0.57%
388.08 		-6.09%
364.43 		8.96%
397.09 		23.43% 168.47
2001 -0.43%
395.38 		-6.71%
368.84 		-3.10%
357.39 		3.57%
370.16 		3.83%
384.33 		-0.12%
383.87 		-1.75%
377.14 		-6.24%
353.6 		-6.04%
332.25 		-2.02%
325.55 		6.97%
348.23 		2.02%
355.26 		-10.53% 179.25
2002 -1.78%
348.95 		-1.60%
343.38 		6.53%
365.79 		-2.80%
355.53 		-0.33%
354.35 		-4.91%
336.94 		-8.29%
309.01 		2.08%
315.43 		-11.86%
278.01 		8.79%
302.46 		3.93%
314.35 		-5.55%
296.91 		-16.42% 190.72
2003 -1.89%
291.3 		-3.28%
281.75 		-0.60%
280.07 		12.05%
313.82 		5.08%
329.75 		0.05%
329.93 		4.33%
344.22 		-1.17%
340.19 		0.47%
341.8 		6.62%
364.43 		-0.44%
362.82 		4.69%
379.82 		27.92% 202.93
2004 2.95%
391.02 		2.51%
400.84 		-1.19%
396.08 		-4.86%
376.85 		1.70%
383.26 		0.29%
384.39 		-2.32%
375.48 		3.22%
387.57 		-1.06%
383.48 		0.22%
384.33 		2.78%
395.01 		4.06%
411.06 		8.22% 215.92
2005 -2.31%
401.56 		-0.76%
398.5 		-4.03%
382.46 		-0.17%
381.81 		2.57%
391.63 		1.22%
396.39 		1.31%
401.6 		-2.01%
393.52 		0.81%
396.7 		2.98%
408.51 		4.27%
425.94 		0.11%
426.4 		3.73% 229.74
2006 0.73%
429.53 		1.77%
437.15 		0.07%
437.45 		4.06%
455.21 		-3.94%
437.29 		-0.72%
434.13 		2.31%
444.15 		0.78%
447.63 		4.07%
465.83 		2.26%
476.38 		0.23%
477.46 		3.74%
495.31 		16.16% 244.44
2007 0.70%
498.79 		-3.28%
482.42 		-0.86%
478.27 		3.98%
497.29 		1.98%
507.14 		-4.28%
485.41 		-7.95%
446.82 		1.26%
452.46 		2.00%
461.49 		-1.99%
452.3 		-8.05%
415.89 		-5.73%
392.08 		-20.84% 260.08
2008 -0.60%
389.71 		-11.43%
345.16 		-3.07%
334.56 		6.34%
355.78 		-6.37%
333.13 		-18.67%
270.95 		6.81%
289.39 		-1.31%
285.59 		-5.22%
270.68 		-22.74%
209.13 		-18.73%
169.95 		-0.68%
168.79 		-56.95% 276.73
2009 -26.55%
123.98 		-18.41%
101.15 		17.66%
119.01 		22.17%
145.4 		10.78%
161.07 		-0.19%
160.76 		8.78%
174.88 		12.86%
197.37 		1.93%
201.18 		-6.04%
189.03 		4.23%
197.02 		-1.64%
193.78 		14.81% 294.44
2010 -1.48%
190.92 		3.41%
197.43 		8.77%
214.75 		1.30%
217.54 		-9.25%
197.42 		-5.97%
185.64 		6.61%
197.92 		-7.91%
182.27 		5.99%
193.18 		1.37%
195.83 		-0.86%
194.14 		10.63%
214.77 		10.83% 313.28
2011 2.45%
220.03 		3.07%
226.78 		-2.68%
220.71 		-0.10%
220.49 		-3.36%
213.09 		-2.92%
206.87 		-3.72%
199.18 		-9.71%
179.83 		-11.56%
159.05 		14.17%
181.58 		-6.40%
169.95 		3.11%
175.23 		-18.41% 333.33
2012 8.09%
189.41 		4.72%
198.35 		7.28%
212.79 		-2.47%
207.53 		-9.32%
188.19 		4.26%
196.21 		0.79%
197.76 		2.85%
203.39 		3.37%
210.24 		1.73%
213.88 		-1.30%
211.11 		4.03%
219.61 		25.33% 354.66
2013 6.56%
234.02 		1.76%
238.13 		2.82%
244.85 		2.92%
252 		7.06%
269.79 		-2.58%
262.82 		4.97%
275.89 		-5.22%
261.5 		2.63%
268.37 		3.15%
276.82 		4.37%
288.92 		2.00%
294.71 		34.20% 377.36
2014 -3.73%
283.73 		2.94%
292.07 		3.08%
301.06 		-1.64%
296.13 		1.23%
299.78 		2.28%
306.61 		-1.55%
301.85 		4.02%
313.99 		-0.54%
312.29 		2.85%
321.2 		2.12%
328 		1.62%
333.32 		13.10% 401.51
2015 -6.99%
310.01 		5.65%
327.52 		-0.78%
324.95 		0.08%
325.2 		1.64%
330.53 		-0.48%
328.94 		3.01%
338.84 		-6.94%
315.31 		-3.17%
305.33 		6.10%
323.97 		1.70%
329.48 		-2.35%
321.73 		-3.48% 427.21
2016 -8.96%
292.9 		-3.17%
283.61 		7.09%
303.71 		3.27%
313.64 		1.82%
319.34 		-3.43%
308.39 		3.41%
318.9 		3.57%
330.28 		-2.86%
320.82 		2.16%
327.75 		13.67%
372.54 		3.76%
386.53 		20.14% 454.55
2017 0.12%
387.01 		5.01%
406.38 		-2.90%
394.58 		-0.97%
390.76 		-1.41%
385.26 		6.32%
409.59 		1.61%
416.17 		-1.86%
408.45 		5.05%
429.08 		2.82%
441.16 		3.28%
455.61 		1.83%
463.94 		20.03% 483.64
2018 6.36%
493.45 		-2.95%
478.88 		-4.46%
457.53 		-0.48%
455.35 		-1.12%
450.24 		-2.02%
441.15 		5.15%
463.85 		1.18%
469.32 		-2.37%
458.18 		-4.87%
435.85 		2.58%
447.08 		-11.45%
395.9 		-14.67% 514.59
2019 8.59%
429.9 		2.18%
439.26 		-2.75%
427.19 		8.84%
464.95 		-7.38%
430.65 		6.56%
458.92 		2.29%
469.45 		-5.07%
445.65 		4.46%
465.54 		2.24%
475.99 		4.83%
498.96 		2.49%
511.39 		29.17% 547.52
2020 -2.79%
497.1 		-11.35%
440.7 		-21.48%
346.02 		9.34%
378.34 		2.43%
387.52 		-0.52%
385.49 		3.52%
399.06 		4.13%
415.53 		-3.67%
400.28 		-1.05%
396.09 		16.75%
462.45 		6.05%
490.43 		-4.10% 582.56
2021 -1.93%
480.98 		11.36%
535.64 		5.62%
565.72 		6.41%
601.98 		4.68%
630.13 		-3.10%
610.6 		-0.61%
606.9 		5.00%
637.26 		-1.99%
624.6 		7.12%
669.09 		-5.79%
630.37 		3.12%
650.04 		32.54% 619.84
2022 -0.08%
649.52 		-1.49%
639.85 		-0.35%
637.61 		-10.02%
573.7 		2.57%
588.47 		-11.07%
523.35 		7.01%
560.04 		-2.18%
547.82 		-7.93%
504.39 		11.80%
563.91 		6.83%
602.43 		-5.43%
569.74 		-12.35% 659.51
2023 6.70%
607.9 		-2.45%
593.02 		-9.74%
535.28 		3.02%
551.42 		-4.48%
526.72 		6.53%
561.11 		4.70%
587.5 		-2.86%
570.68 		-3.25%
552.16 		-2.62%
537.67 		10.68%
595.09 		5.25%
626.35 		9.94% 701.72
2024 2.90%
644.54 		3.96%
670.05 		4.67%
701.32 		-4.31%
671.09 		3.01%
691.28 		-1.02%
684.26 		6.31%
727.47 		4.36%
759.21 		-0.67%
754.16 		0.72%
759.61

21.28% 746.63
Data Source: Yahoo

Performance

Today’s Low
751.19
Today’s High
759.85
52W Low
562.29
52W High
759.85
Today Open
753.44
Prev. Close
747.37
Volume
226040130

S&P 500 Financials (Sector) historical chart

52-Week Range
562.29 - 759.85
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
SNP
Message Board Id
finmb_INDEXSP500-40
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
751.19 - 759.85
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
^SP500-40

S&P 500 Financials (Sector) Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 759.61753.44759.85751.1912.241.64%
03 Oct 2024 747.37749.26749.39743.57-3.39-0.45%
02 Oct 2024 750.76750.01752.61746.690.720.10%
01 Oct 2024 750.04753.00754.01745.37-4.12-0.55%
30 Sep 2024 754.16750.73754.64746.452.370.32%
27 Sep 2024 751.79750.71756.25749.942.620.35%
26 Sep 2024 749.17747.35750.84745.404.040.54%
25 Sep 2024 745.13750.41750.92743.44-4.49-0.60%
24 Sep 2024 749.62755.59755.59747.54-6.95-0.92%
23 Sep 2024 756.57756.79760.11755.230.760.10%
20 Sep 2024 755.81756.27756.81752.19-2.22-0.29%
19 Sep 2024 758.03755.99759.80752.078.781.17%
18 Sep 2024 749.25751.76757.36748.07-2.07-0.28%
17 Sep 2024 751.32748.55754.18748.553.820.51%
16 Sep 2024 747.50742.13747.96742.139.011.22%
13 Sep 2024 738.49738.43741.17736.812.520.34%
12 Sep 2024 735.97735.12738.20730.260.910.12%
11 Sep 2024 735.06734.91735.68719.92-2.89-0.39%
10 Sep 2024 737.95747.78747.78729.82-7.27-0.98%
09 Sep 2024 745.22740.64749.85740.6410.281.40%
06 Sep 2024 734.94746.37749.85733.48-11.72-1.57%
05 Sep 2024 746.66757.03757.95742.92-7.81-1.04%
04 Sep 2024 754.47754.64759.74750.750.660.09%
03 Sep 2024 753.81755.89761.21750.31-5.40-0.71%
30 Aug 2024 759.21753.78760.03751.087.100.94%
29 Aug 2024 752.11748.97754.84743.336.320.85%
28 Aug 2024 745.79742.88749.75741.352.260.30%
27 Aug 2024 743.53740.80744.17740.453.590.49%
26 Aug 2024 739.94740.21744.03738.512.310.31%
23 Aug 2024 737.63734.12739.45732.276.660.91%
22 Aug 2024 730.97727.80731.27727.643.460.48%
21 Aug 2024 727.51729.58730.18723.75-1.00-0.14%
20 Aug 2024 728.51730.31730.65727.12-2.41-0.33%
19 Aug 2024 730.92727.06731.01727.064.420.61%
16 Aug 2024 726.50721.90726.81721.904.490.62%
15 Aug 2024 722.01721.70725.43719.586.590.92%
14 Aug 2024 715.42707.60716.19707.609.081.29%
13 Aug 2024 706.34703.47706.71699.645.940.85%
12 Aug 2024 700.40705.39707.15699.13-3.47-0.49%
09 Aug 2024 703.87700.86705.89698.372.590.37%
08 Aug 2024 701.28693.65702.31693.6511.201.62%
07 Aug 2024 690.08695.90703.77689.530.460.07%
06 Aug 2024 689.62680.97697.60680.119.921.46%
05 Aug 2024 679.70692.23692.23675.36-20.34-2.91%
02 Aug 2024 700.04708.70711.05695.03-17.39-2.42%
01 Aug 2024 717.43729.32730.79713.71-10.04-1.38%
31 Jul 2024 727.47730.78733.15726.75-1.39-0.19%
30 Jul 2024 728.86725.47731.45725.118.561.19%
29 Jul 2024 720.30723.06723.57717.32-1.54-0.21%
26 Jul 2024 721.84713.75723.82713.7510.571.49%
25 Jul 2024 711.27710.05721.07709.211.990.28%
24 Jul 2024 709.28715.07716.91708.52-8.53-1.19%
23 Jul 2024 717.81717.80721.51716.980.560.08%
22 Jul 2024 717.25714.71717.74711.104.540.64%
19 Jul 2024 712.71720.84720.84712.02-7.22-1.00%
18 Jul 2024 719.93726.96733.38718.32-9.36-1.28%
17 Jul 2024 729.29722.52729.92722.526.170.85%
16 Jul 2024 723.12715.61723.43714.448.741.22%
15 Jul 2024 714.38707.13715.66707.099.981.42%
12 Jul 2024 704.40703.56707.70699.991.560.22%
11 Jul 2024 702.84697.17703.52695.635.900.85%
10 Jul 2024 696.94691.02697.06690.922.910.42%
09 Jul 2024 694.03689.86698.64688.974.470.65%
08 Jul 2024 689.56692.01695.91688.32-1.05-0.15%
05 Jul 2024 690.61691.92691.93687.12-1.97-0.28%
03 Jul 2024 692.58694.22694.99691.34-0.75-0.11%
02 Jul 2024 693.33684.55693.42684.417.571.10%
01 Jul 2024 685.76686.48691.47683.181.500.22%
28 Jun 2024 684.26683.07688.54681.652.620.38%
27 Jun 2024 681.64681.52682.97678.29-1.68-0.25%
26 Jun 2024 683.32683.96684.32679.78-3.23-0.47%
25 Jun 2024 686.55691.40693.05685.41-5.72-0.83%
24 Jun 2024 692.27687.53696.66686.616.540.95%
21 Jun 2024 685.73687.14687.14681.73-2.16-0.31%
20 Jun 2024 687.89683.77689.79682.423.810.56%
18 Jun 2024 684.08679.57684.45678.864.330.64%
17 Jun 2024 679.75672.50680.25671.595.460.81%
14 Jun 2024 674.29672.68675.39669.81-1.99-0.29%
13 Jun 2024 676.28677.15677.15672.19-1.35-0.20%
12 Jun 2024 677.63683.20685.43676.260.590.09%
11 Jun 2024 677.04682.82682.82674.59-8.30-1.21%
10 Jun 2024 685.34685.85686.27681.14-2.71-0.39%
07 Jun 2024 688.05684.57691.90684.122.400.35%
06 Jun 2024 685.65686.24688.79682.910.020.00%
05 Jun 2024 685.63685.69686.32681.171.520.22%
04 Jun 2024 684.11684.02688.79680.80-3.02-0.44%
03 Jun 2024 687.13691.47691.54680.91-4.15-0.60%
31 May 2024 691.28682.18691.89680.879.641.41%
30 May 2024 681.64678.02682.73676.854.100.61%
29 May 2024 677.54678.83679.94675.96-5.77-0.84%
28 May 2024 683.31689.90689.90681.32-7.61-1.10%
24 May 2024 690.92687.85691.06687.854.680.68%
23 May 2024 686.24696.67696.67684.43-10.52-1.51%
22 May 2024 696.76699.15701.89695.24-3.47-0.50%
21 May 2024 700.23696.92701.08696.863.930.56%
20 May 2024 696.30704.27704.81695.91-8.54-1.21%
17 May 2024 704.84703.03705.14701.204.260.61%
16 May 2024 700.58701.73703.98700.52-0.17-0.02%
15 May 2024 700.75696.92701.41696.875.000.72%
14 May 2024 695.75693.44696.14692.113.330.48%
13 May 2024 692.42696.75697.94692.24-2.87-0.41%
10 May 2024 695.29694.40696.14694.073.160.46%
09 May 2024 692.13686.18692.31685.644.720.69%
08 May 2024 687.41684.20688.52682.502.720.40%
07 May 2024 684.69684.18686.26683.292.190.32%
06 May 2024 682.50678.15682.55677.797.911.17%
03 May 2024 674.59675.32677.61670.842.060.31%
02 May 2024 672.53675.10676.02668.121.550.23%
01 May 2024 670.98671.15678.98669.79-0.11-0.02%
30 Apr 2024 671.09675.84677.55671.04-6.49-0.96%
29 Apr 2024 677.58678.49681.41675.35-1.28-0.19%
26 Apr 2024 678.86679.40682.35677.42-1.37-0.20%
25 Apr 2024 680.23681.39681.98674.08-3.46-0.51%
24 Apr 2024 683.69683.24684.74680.61-0.86-0.13%
23 Apr 2024 684.55682.32685.57681.194.640.68%
22 Apr 2024 679.91674.87683.51672.528.091.20%
19 Apr 2024 671.82665.26672.73664.748.931.35%
18 Apr 2024 662.89662.34668.19661.042.630.40%
17 Apr 2024 660.26661.66664.22657.551.340.20%
16 Apr 2024 658.92663.79664.75657.50-4.13-0.62%
15 Apr 2024 663.05674.12677.55661.15-3.40-0.51%
12 Apr 2024 666.45675.24675.24663.77-9.73-1.44%
11 Apr 2024 676.18679.79680.68671.43-3.96-0.58%
10 Apr 2024 680.14685.45686.41678.21-10.35-1.50%
09 Apr 2024 690.49694.99696.19685.01-3.50-0.50%
08 Apr 2024 693.99692.07695.61691.502.680.39%
05 Apr 2024 691.31686.53693.16685.546.140.90%
04 Apr 2024 685.17698.70699.89684.32-8.10-1.17%
03 Apr 2024 693.27694.07698.23691.71-0.57-0.08%
02 Apr 2024 693.84695.07695.93692.56-3.10-0.44%
01 Apr 2024 696.94701.36702.38696.13-4.38-0.62%
28 Mar 2024 701.32698.34702.75697.073.970.57%
27 Mar 2024 697.35691.83697.52690.868.421.22%
26 Mar 2024 688.93688.98691.38687.191.390.20%
25 Mar 2024 687.54689.70690.14687.14-1.98-0.29%
22 Mar 2024 689.52698.61699.66689.39-8.46-1.21%
21 Mar 2024 697.98693.58699.34692.985.880.85%
20 Mar 2024 692.10682.96692.44681.958.491.24%
19 Mar 2024 683.61681.22684.06680.573.300.49%
18 Mar 2024 680.31678.40681.31675.703.360.50%
15 Mar 2024 676.95673.68679.73672.74-0.37-0.05%
14 Mar 2024 677.32682.71683.95673.83-4.86-0.71%
13 Mar 2024 682.18679.47683.04679.273.880.57%
12 Mar 2024 678.30676.60679.92674.563.020.45%
11 Mar 2024 675.28672.59675.79670.441.310.19%
08 Mar 2024 673.97673.83677.35673.231.300.19%
07 Mar 2024 672.67676.03677.38670.50-0.99-0.15%
06 Mar 2024 673.66672.80675.84668.622.720.41%
05 Mar 2024 670.94668.45674.31668.140.840.13%
04 Mar 2024 670.10668.44672.23667.631.520.23%
01 Mar 2024 668.58669.67671.05666.61-1.47-0.22%
29 Feb 2024 670.05671.77672.72667.09-0.06-0.01%
28 Feb 2024 670.11666.79672.52666.242.370.35%
27 Feb 2024 667.74666.48667.99663.371.770.27%
26 Feb 2024 665.97669.07673.38665.01-3.10-0.46%
23 Feb 2024 669.07668.48672.05668.232.180.33%
22 Feb 2024 666.89661.60668.41661.128.731.33%
21 Feb 2024 658.16655.79658.36653.342.050.31%
20 Feb 2024 656.11654.08658.77653.11-2.44-0.37%
16 Feb 2024 658.55659.22661.20657.14-1.94-0.29%
15 Feb 2024 660.49651.31661.88651.3110.761.66%
14 Feb 2024 649.73646.43649.88644.846.190.96%
13 Feb 2024 643.54648.23648.70638.38-8.33-1.28%
12 Feb 2024 651.87649.46655.05647.742.700.42%
09 Feb 2024 649.17646.59649.42645.042.060.32%
08 Feb 2024 647.11647.57649.18643.40-3.21-0.49%
07 Feb 2024 650.32648.28650.89644.424.470.69%
06 Feb 2024 645.85643.74646.06642.291.820.28%
05 Feb 2024 644.03645.39645.98641.33-3.98-0.61%
02 Feb 2024 648.01645.08650.80643.142.880.45%
01 Feb 2024 645.13644.02645.90636.080.590.09%
31 Jan 2024 644.54651.36656.03644.43-7.93-1.22%
30 Jan 2024 652.47644.97653.18644.937.711.20%
29 Jan 2024 644.76641.52644.99639.341.940.30%
26 Jan 2024 642.82639.80643.92639.061.890.29%
25 Jan 2024 640.93639.86641.03636.553.430.54%
24 Jan 2024 637.50637.47640.77637.092.920.46%
23 Jan 2024 634.58634.08635.34632.350.910.14%
22 Jan 2024 633.67633.19636.87632.562.710.43%
19 Jan 2024 630.96623.08631.60621.4610.181.64%
18 Jan 2024 620.78619.24621.48614.781.410.23%
17 Jan 2024 619.37616.63622.41615.58-1.74-0.28%
16 Jan 2024 621.11621.62622.29617.84-3.97-0.64%
12 Jan 2024 625.08628.81631.97622.99-1.44-0.23%
11 Jan 2024 626.52628.78628.91622.01-2.59-0.41%
10 Jan 2024 629.11627.29629.54625.231.290.21%
09 Jan 2024 627.82629.18629.18626.33-4.36-0.69%
08 Jan 2024 632.18628.50632.26625.153.750.60%
05 Jan 2024 628.43625.58631.30625.203.290.53%
04 Jan 2024 625.14624.36630.46624.361.470.24%
03 Jan 2024 623.67626.52626.83622.47-5.12-0.81%
02 Jan 2024 628.79624.28629.01623.542.440.39%
29 Dec 2023 626.35627.79628.84624.36-1.75-0.28%
28 Dec 2023 628.10625.47629.38625.472.170.35%
27 Dec 2023 625.93623.51626.21622.201.500.24%
26 Dec 2023 624.43621.89625.69621.782.520.41%
22 Dec 2023 621.91621.94624.44619.841.420.23%
21 Dec 2023 620.49617.50620.86615.175.380.87%
20 Dec 2023 615.11624.07625.58614.94-10.74-1.72%
19 Dec 2023 625.85620.54626.11619.474.810.77%
18 Dec 2023 621.04622.44623.36620.710.870.14%
15 Dec 2023 620.17619.60620.61616.70-2.50-0.40%
14 Dec 2023 622.67620.96625.12619.575.740.93%
13 Dec 2023 616.93607.42617.54606.279.761.61%
12 Dec 2023 607.17603.27607.23601.954.300.71%
11 Dec 2023 602.87599.33603.80599.334.080.68%
08 Dec 2023 598.79595.57600.01594.652.970.50%
07 Dec 2023 595.82594.69596.23593.362.390.40%
06 Dec 2023 593.43599.27601.66592.62-3.00-0.50%
05 Dec 2023 596.43597.66597.66593.80-3.03-0.51%
04 Dec 2023 599.46596.52601.55596.24-0.010.00%
01 Dec 2023 599.47594.07600.57593.744.380.74%
30 Nov 2023 595.09589.71595.35588.576.001.02%
29 Nov 2023 589.09587.09592.59587.054.140.71%
28 Nov 2023 584.95585.14587.07583.74-0.60-0.10%
27 Nov 2023 585.55585.78586.23583.99-1.65-0.28%
24 Nov 2023 587.20585.91588.24585.381.930.33%
22 Nov 2023 585.27584.81586.60583.472.290.39%
21 Nov 2023 582.98582.84584.66582.33-0.22-0.04%
20 Nov 2023 583.20580.36584.79579.291.890.33%
17 Nov 2023 581.31580.02581.38579.073.180.55%
16 Nov 2023 578.13577.06578.79575.871.860.32%
15 Nov 2023 576.27573.66577.57573.663.270.57%
14 Nov 2023 573.00567.07575.76567.0710.931.94%
13 Nov 2023 562.07561.43563.61560.41-0.88-0.16%
10 Nov 2023 562.95559.09563.36556.156.361.14%
09 Nov 2023 556.59560.30561.41555.75-2.29-0.41%
08 Nov 2023 558.88558.31559.63555.810.360.06%
07 Nov 2023 558.52558.45560.03556.92-0.70-0.13%
06 Nov 2023 559.22562.73563.36556.53-2.17-0.39%
03 Nov 2023 561.39556.82563.85556.827.331.32%
02 Nov 2023 554.06544.60554.27544.6012.992.40%
01 Nov 2023 541.07539.05543.34537.563.400.63%
31 Oct 2023 537.67532.82537.90532.005.821.09%
30 Oct 2023 531.85526.22533.14525.028.921.71%
27 Oct 2023 522.93531.84531.84521.26-9.93-1.86%
26 Oct 2023 532.86534.02537.57531.30-1.16-0.22%
25 Oct 2023 534.02535.62537.32532.30-1.60-0.30%
24 Oct 2023 535.62532.04538.08532.043.580.67%
23 Oct 2023 532.04535.85537.96531.68-3.81-0.71%
20 Oct 2023 535.85544.27544.38534.98-8.42-1.55%
19 Oct 2023 544.27551.15552.80543.48-6.88-1.25%
18 Oct 2023 551.15560.69560.69550.05-9.54-1.70%
17 Oct 2023 560.69557.61564.17555.483.080.55%
16 Oct 2023 557.61552.00560.63552.005.611.02%
13 Oct 2023 552.00550.92559.52549.401.080.20%
12 Oct 2023 550.92554.41555.64547.39-3.49-0.63%
11 Oct 2023 554.41553.79557.58550.630.620.11%
10 Oct 2023 553.79549.55557.28549.554.240.77%
09 Oct 2023 549.55549.36550.85544.120.190.03%
06 Oct 2023 549.36544.91552.45540.744.450.82%
05 Oct 2023 544.91542.83545.75539.742.080.38%
04 Oct 2023 542.83538.38543.11536.174.450.83%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 197.32
52-Week Low Change % 0.35%
52-Week High Change -0.24
52-Week High Change % 0.00%

Stock Price Average

50 Day Average 622.57
50 Day Average Change 137.04
50 Day Average Change % 0.22%
200 Day Average 640.14
200 Day Average Change 119.47
200 Day Average Change % 0.19%

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.