^SP500-55
Home>Equity>S&P 500 Utilities (Sector)
SHARE twitter icon webp whatsapp icon webp

S&P 500 Utilities (Sector)
S&P 500 Utilities (Sector)

413.01
-0.69  (-0.17%)
USD
Currency
7.95%
CAGR (3 year)
4.74%
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
413.49
Low
408.93
Returns
-0.17%

S&P 500 Utilities (Sector) Historical Data

 - Last 30 Years Annual Avg 6.57%
 - CAGR 3.89%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1993




3.04%
125.37 		1.93%
127.79 		3.34%
132.06 		-1.36%
130.27 		-2.30%
127.27 		-5.87%
119.8 		0.76%
120.71 		125.37
1994 -1.33%
119.11 		-6.14%
111.8 		-5.45%
105.71 		0.87%
106.63 		-5.47%
100.8 		-3.56%
97.21 		4.87%
101.94 		-0.12%
101.82 		-2.80%
98.97 		1.60%
100.55 		-0.51%
100.04 		-0.04%
100 		-17.16% 130.25
1995 6.19%
106.19 		0.09%
106.29 		-2.26%
103.89 		2.77%
106.77 		6.56%
113.77 		-1.50%
112.06 		-0.34%
111.68 		-1.16%
110.38 		5.92%
116.92 		1.21%
118.33 		0.44%
118.85 		5.33%
125.19 		25.19% 135.32
1996 1.77%
127.4 		-3.72%
122.66 		-1.21%
121.18 		-2.24%
118.46 		0.80%
119.41 		5.01%
125.39 		-6.63%
117.08 		1.57%
118.92 		0.43%
119.43 		4.64%
124.97 		1.46%
126.79 		-1.09%
125.41 		0.18% 140.58
1997 0.29%
125.77 		-1.26%
124.18 		-3.64%
119.66 		-1.96%
117.32 		3.72%
121.69 		2.61%
124.87 		1.86%
127.19 		-2.48%
124.04 		3.83%
128.79 		0.62%
129.59 		6.93%
138.57 		7.17%
148.5 		18.41% 146.05
1998 -4.26%
142.17 		2.85%
146.22 		6.15%
155.21 		-2.59%
151.19 		-0.85%
149.91 		3.45%
155.08 		-5.25%
146.94 		1.82%
149.61 		7.54%
160.89 		-2.14%
157.44 		1.07%
159.12 		2.68%
163.39 		10.03% 151.73
1999 -4.59%
155.89 		-4.23%
149.3 		-1.95%
146.39 		8.29%
158.52 		5.90%
167.87 		-3.82%
161.45 		-1.47%
159.08 		0.60%
160.04 		-5.12%
151.85 		1.17%
153.63 		-7.81%
141.63 		0.56%
142.43 		-12.83% 157.63
2000 10.67%
157.63 		-6.64%
147.16 		2.94%
151.48 		7.55%
162.91 		3.93%
169.31 		-6.26%
158.71 		6.96%
169.75 		13.19%
192.14 		8.94%
209.32 		-4.01%
200.92 		-1.50%
197.91 		9.16%
216.03 		51.67% 163.76
2001 -9.81%
194.83 		3.29%
201.24 		-0.86%
199.51 		5.74%
210.96 		-3.56%
203.44 		-8.13%
186.9 		-4.72%
178.08 		-3.16%
172.46 		-11.78%
152.15 		-0.47%
151.43 		-5.82%
142.61 		2.29%
145.88 		-32.47% 170.13
2002 -5.95%
137.2 		-2.67%
133.54 		11.90%
149.43 		-2.22%
146.11 		-9.11%
132.8 		-7.43%
122.93 		-14.33%
105.32 		3.30%
108.8 		-13.22%
94.42 		-2.17%
92.37 		2.04%
94.25 		3.72%
97.76 		-32.99% 176.75
2003 -3.33%
94.5 		-5.31%
89.48 		4.60%
93.6 		8.45%
101.51 		9.84%
111.5 		0.85%
112.45 		-6.81%
104.79 		1.40%
106.26 		4.23%
110.76 		0.80%
111.65 		-0.37%
111.24 		6.43%
118.39 		21.10% 183.63
2004 1.85%
120.58 		1.51%
122.4 		0.74%
123.31 		-3.92%
118.48 		0.47%
119.04 		1.23%
120.51 		1.41%
122.21 		3.62%
126.64 		0.61%
127.41 		4.64%
133.32 		3.77%
138.34 		2.36%
141.6 		19.60% 190.77
2005 1.91%
144.31 		1.68%
146.73 		0.78%
147.88 		2.91%
152.19 		-0.19%
151.9 		5.49%
160.24 		2.05%
163.52 		0.46%
164.27 		3.75%
170.43 		-6.44%
159.46 		-0.68%
158.37 		0.81%
159.66 		12.75% 198.19
2006 2.34%
163.4 		0.67%
164.49 		-4.92%
156.4 		1.41%
158.61 		1.13%
160.4 		2.12%
163.8 		4.82%
171.69 		2.31%
175.65 		-1.89%
172.33 		5.32%
181.5 		1.87%
184.9 		0.92%
186.6 		16.87% 205.90
2007 -0.38%
185.9 		4.77%
194.77 		3.89%
202.34 		4.13%
210.7 		0.45%
211.65 		-5.46%
200.1 		-3.82%
192.46 		1.83%
195.99 		3.29%
202.43 		6.61%
215.81 		0.10%
216.03 		0.04%
216.11 		15.81% 213.91
2008 -6.96%
201.06 		-5.31%
190.38 		1.40%
193.04 		5.21%
203.09 		2.89%
208.96 		-1.06%
206.74 		-6.27%
193.77 		-1.85%
190.18 		-11.66%
168 		-11.87%
148.06 		2.43%
151.66 		-2.46%
147.93 		-31.55% 222.23
2009 -0.82%
146.71 		-12.95%
127.71 		2.10%
130.39 		0.42%
130.94 		2.30%
133.95 		5.94%
141.9 		3.69%
147.13 		0.17%
147.38 		1.05%
148.93 		-3.21%
144.15 		4.17%
150.16 		5.21%
157.99 		6.80% 230.87
2010 -5.10%
149.93 		-1.86%
147.14 		2.42%
150.7 		2.44%
154.37 		-6.12%
144.92 		-1.02%
143.44 		7.34%
153.97 		0.89%
155.34 		2.59%
159.37 		0.93%
160.85 		-3.59%
155.08 		2.75%
159.34 		0.85% 239.85
2011 1.20%
161.26 		0.62%
162.26 		-0.21%
161.92 		3.82%
168.11 		1.62%
170.84 		-0.47%
170.03 		-1.11%
168.15 		1.68%
170.98 		-0.12%
170.77 		3.52%
176.78 		-0.42%
176.03 		3.95%
182.98 		14.84% 249.18
2012 -3.66%
176.28 		-0.01%
176.27 		0.88%
177.82 		1.92%
181.23 		-0.13%
181 		3.41%
187.17 		3.15%
193.07 		-5.08%
183.27 		0.70%
184.55 		1.57%
187.44 		-5.66%
176.84 		-0.45%
176.05 		-3.79% 258.87
2013 5.67%
186.04 		1.88%
189.54 		4.31%
197.71 		6.42%
210.4 		-9.58%
190.25 		0.95%
192.06 		3.84%
199.44 		-5.52%
188.44 		0.74%
189.84 		3.66%
196.78 		-2.34%
192.17 		0.54%
193.21 		9.75% 268.94
2014 2.88%
198.77 		2.80%
204.33 		3.09%
210.64 		4.20%
219.49 		-1.65%
215.87 		4.20%
224.93 		-6.91%
209.38 		4.45%
218.7 		-2.15%
213.99 		7.92%
230.93 		0.73%
232.61 		3.24%
240.14 		24.29% 279.40
2015 2.34%
245.77 		-6.96%
228.67 		-1.31%
225.68 		-0.49%
224.58 		0.04%
224.68 		-6.28%
210.56 		6.01%
223.22 		-4.01%
214.28 		2.59%
219.82 		1.05%
222.13 		-2.76%
216.01 		1.85%
220 		-8.39% 290.27
2016 4.90%
230.77 		1.37%
233.94 		7.69%
251.93 		-2.45%
245.76 		0.98%
248.16 		7.47%
266.7 		-0.73%
264.75 		-6.14%
248.49 		0.12%
248.79 		0.82%
250.83 		-5.96%
235.88 		4.64%
246.83 		12.20% 301.56
2017 1.21%
249.82 		4.72%
261.6 		-0.52%
260.25 		0.73%
262.16 		3.64%
271.69 		-2.92%
263.77 		2.38%
270.04 		2.68%
277.28 		-3.00%
268.97 		3.86%
279.35 		2.21%
285.52 		-6.36%
267.37 		8.32% 313.29
2018 -3.10%
259.07 		-4.39%
247.7 		3.41%
256.14 		2.05%
261.39 		-1.69%
256.98 		2.46%
263.3 		1.83%
268.11 		0.59%
269.7 		-0.90%
267.28 		1.91%
272.38 		3.06%
280.71 		-4.31%
268.61 		0.46% 325.48
2019 3.37%
277.67 		3.55%
287.53 		2.65%
295.15 		0.88%
297.75 		-1.28%
293.95 		3.09%
303.04 		-0.38%
301.9 		4.66%
315.97 		3.96%
328.49 		-0.80%
325.85 		-2.30%
318.36 		3.14%
328.36 		22.24% 338.14
2020 6.61%
350.08 		-10.35%
313.85 		-10.22%
281.77 		3.17%
290.71 		3.90%
302.05 		-5.00%
286.96 		7.72%
309.12 		-3.13%
299.46 		0.80%
301.86 		4.99%
316.92 		0.26%
317.73 		0.42%
319.07 		-2.83% 351.29
2021 -0.96%
316.02 		-6.54%
295.35 		10.13%
325.26 		4.22%
339 		-2.78%
329.58 		-2.43%
321.58 		4.21%
335.12 		3.50%
346.86 		-6.42%
324.58 		4.70%
339.84 		-2.13%
332.59 		9.36%
363.71 		13.99% 364.96
2022 -3.31%
351.67 		-2.32%
343.5 		10.08%
378.12 		-4.29%
361.88 		3.82%
375.72 		-5.13%
356.45 		5.39%
375.65 		0.07%
375.93 		-11.55%
332.52 		2.00%
339.18 		6.51%
361.25 		-0.77%
358.48 		-1.44% 379.16
2023 -2.04%
351.17 		-6.36%
328.82 		4.62%
344.01 		1.82%
350.26 		-6.36%
327.97 		1.47%
332.8 		2.35%
340.62 		-6.72%
317.74 		-5.83%
299.2 		1.23%
302.87 		4.52%
316.57 		1.69%
321.92 		-10.20% 393.91
2024 -3.06%
312.07 		0.53%
313.71 		6.31%
333.49 		1.59%
338.8 		8.46%
367.47 		-5.75%
346.33 		6.73%
369.64 		4.29%
385.51 		6.43%
410.28 		0.67%
413.01

28.30% 409.23
Data Source: Yahoo

Performance

Today’s Low
408.93
Today’s High
413.49
52W Low
320.41
52W High
413.49
Today Open
409.97
Prev. Close
413.7
Volume
112642264

S&P 500 Utilities (Sector) historical chart

52-Week Range
320.41 - 413.49
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
SNP
Message Board Id
finmb_INDEXSP500-55
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
408.93 - 413.49
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
^SP500-55

S&P 500 Utilities (Sector) Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 413.01409.97413.49408.93-0.69-0.17%
03 Oct 2024 413.70415.44416.79412.71-0.10-0.02%
02 Oct 2024 413.80410.87414.53410.460.210.05%
01 Oct 2024 413.59410.26414.18407.473.310.81%
30 Sep 2024 410.28409.65410.57405.791.730.42%
27 Sep 2024 408.55406.11409.59405.974.091.01%
26 Sep 2024 404.46406.55408.00403.40-2.94-0.72%
25 Sep 2024 407.40406.86408.61404.012.190.54%
24 Sep 2024 405.21405.88410.41404.61-3.09-0.76%
23 Sep 2024 408.30406.76408.53405.243.930.97%
20 Sep 2024 404.37398.67405.06398.3410.582.69%
19 Sep 2024 393.79395.39395.89390.65-2.27-0.57%
18 Sep 2024 396.06398.32399.63394.66-3.06-0.77%
17 Sep 2024 399.12399.52400.64397.94-0.33-0.08%
16 Sep 2024 399.45398.41400.60396.792.920.74%
13 Sep 2024 396.53391.94396.61390.915.501.41%
12 Sep 2024 391.03390.44391.74388.800.650.17%
11 Sep 2024 390.38388.68390.61384.681.330.34%
10 Sep 2024 389.05388.09390.69386.721.710.44%
09 Sep 2024 387.34384.68387.39382.903.760.98%
06 Sep 2024 383.58387.82388.68383.53-3.63-0.94%
05 Sep 2024 387.21391.57391.57386.14-1.06-0.27%
04 Sep 2024 388.27386.49391.01386.353.270.85%
03 Sep 2024 385.00385.40387.69383.70-0.51-0.13%
30 Aug 2024 385.51383.23385.98381.972.340.61%
29 Aug 2024 383.17381.70383.45378.582.080.55%
28 Aug 2024 381.09382.01384.25380.78-0.02-0.01%
27 Aug 2024 381.11383.44384.53380.87-2.84-0.74%
26 Aug 2024 383.95383.11385.55382.822.310.61%
23 Aug 2024 381.64381.91383.33380.531.120.29%
22 Aug 2024 380.52380.69382.15379.06-0.65-0.17%
21 Aug 2024 381.17378.84382.14378.522.800.74%
20 Aug 2024 378.37379.28380.37377.96-0.94-0.25%
19 Aug 2024 379.31377.18379.42376.702.240.59%
16 Aug 2024 377.07376.03378.25374.131.490.40%
15 Aug 2024 375.58373.92376.66372.27-0.08-0.02%
14 Aug 2024 375.66374.70377.81372.84-0.36-0.10%
13 Aug 2024 376.02375.75376.38373.861.950.52%
12 Aug 2024 374.07373.25374.10371.340.610.16%
09 Aug 2024 373.46372.83373.96367.170.970.26%
08 Aug 2024 372.49370.74374.63369.770.570.15%
07 Aug 2024 371.92372.59376.28370.752.030.55%
06 Aug 2024 369.89367.74374.16367.743.020.82%
05 Aug 2024 366.87377.55378.17366.57-10.14-2.69%
02 Aug 2024 377.01380.46383.51371.770.520.14%
01 Aug 2024 376.49370.08376.80370.026.851.85%
31 Jul 2024 369.64370.53370.54366.204.561.25%
30 Jul 2024 365.08362.74365.31362.131.980.55%
29 Jul 2024 363.10362.48364.29359.991.610.45%
26 Jul 2024 361.49360.66362.23359.623.540.99%
25 Jul 2024 357.95362.45364.55356.50-3.17-0.88%
24 Jul 2024 361.12358.61362.41357.414.131.16%
23 Jul 2024 356.99358.40359.22356.77-2.35-0.65%
22 Jul 2024 359.34357.91359.95357.043.100.87%
19 Jul 2024 356.24357.22357.34354.210.390.11%
18 Jul 2024 355.85355.36359.25355.36-0.23-0.06%
17 Jul 2024 356.08355.74360.65354.740.130.04%
16 Jul 2024 355.95355.51356.52354.302.730.77%
15 Jul 2024 353.22358.58358.90352.59-8.65-2.39%
12 Jul 2024 361.87360.27364.33359.182.610.73%
11 Jul 2024 359.26354.73360.25354.556.461.83%
10 Jul 2024 352.80350.78352.89348.333.300.94%
09 Jul 2024 349.50348.41352.51348.260.970.28%
08 Jul 2024 348.53347.99349.67347.250.250.07%
05 Jul 2024 348.28348.04349.85346.780.650.19%
03 Jul 2024 347.63345.87350.11345.442.170.63%
02 Jul 2024 345.46344.54346.19344.261.510.44%
01 Jul 2024 343.95349.20350.42343.50-2.38-0.69%
28 Jun 2024 346.33350.14350.48344.57-3.79-1.08%
27 Jun 2024 350.12349.21350.55347.710.510.15%
26 Jun 2024 349.61349.39350.37347.64-1.35-0.38%
25 Jun 2024 350.96353.87354.69349.97-3.47-0.98%
24 Jun 2024 354.43350.10355.62349.644.371.25%
21 Jun 2024 350.06353.09353.63349.70-1.89-0.54%
20 Jun 2024 351.95349.46352.65349.153.110.89%
18 Jun 2024 348.84345.99349.04345.660.060.02%
17 Jun 2024 348.78350.62351.62348.51-4.01-1.14%
14 Jun 2024 352.79351.84353.16350.07-0.91-0.26%
13 Jun 2024 353.70353.19355.02350.060.820.23%
12 Jun 2024 352.88359.44359.55351.84-2.38-0.67%
11 Jun 2024 355.26353.88355.79352.38-2.27-0.63%
10 Jun 2024 357.53352.90358.02352.054.501.27%
07 Jun 2024 353.03352.92356.57352.89-3.88-1.09%
06 Jun 2024 356.91360.09361.96356.51-3.72-1.03%
05 Jun 2024 360.63362.30362.69360.14-2.12-0.58%
04 Jun 2024 362.75361.75364.03358.82-0.08-0.02%
03 Jun 2024 362.83366.70366.70361.67-4.64-1.26%
31 May 2024 367.47362.08367.83360.776.041.67%
30 May 2024 361.43357.70361.53356.945.021.41%
29 May 2024 356.41357.99358.25355.16-4.76-1.32%
28 May 2024 361.17361.91363.43360.47-0.43-0.12%
24 May 2024 361.60359.15362.98358.293.550.99%
23 May 2024 358.05363.08363.13357.85-6.21-1.70%
22 May 2024 364.26366.63367.80363.86-4.36-1.18%
21 May 2024 368.62365.18368.68365.183.550.97%
20 May 2024 365.07366.48366.48364.52-0.78-0.21%
17 May 2024 365.85365.67366.69363.920.040.01%
16 May 2024 365.81367.18369.01365.33-1.34-0.36%
15 May 2024 367.15365.78368.37365.275.091.41%
14 May 2024 362.06362.84363.11360.110.750.21%
13 May 2024 361.31362.35364.21360.56-0.05-0.01%
10 May 2024 361.36363.92364.26360.38-0.59-0.16%
09 May 2024 361.95356.13362.18355.695.411.52%
08 May 2024 356.54351.94356.77351.523.701.05%
07 May 2024 352.84350.62353.12349.923.901.12%
06 May 2024 348.94348.31349.27346.041.580.45%
03 May 2024 347.36347.48348.21344.122.950.86%
02 May 2024 344.41343.82345.06341.351.730.50%
01 May 2024 342.68338.09345.64337.373.881.15%
30 Apr 2024 338.80338.41341.36336.49-1.97-0.58%
29 Apr 2024 340.77338.70341.24338.614.681.39%
26 Apr 2024 336.09339.87340.31336.08-3.82-1.12%
25 Apr 2024 339.91338.45341.20335.190.910.27%
24 Apr 2024 339.00333.91340.04332.432.000.59%
23 Apr 2024 337.00334.63338.99334.621.640.49%
22 Apr 2024 335.36332.17336.22330.183.180.96%
19 Apr 2024 332.18328.27332.92327.694.811.47%
18 Apr 2024 327.37326.43328.34324.152.000.61%
17 Apr 2024 325.37320.90326.16320.236.642.08%
16 Apr 2024 318.73322.28322.28317.66-4.38-1.36%
15 Apr 2024 323.11328.25329.55321.81-2.97-0.91%
12 Apr 2024 326.08328.83329.99324.56-2.42-0.74%
11 Apr 2024 328.50331.12331.12326.34-0.68-0.21%
10 Apr 2024 329.18328.21330.39326.33-5.80-1.73%
09 Apr 2024 334.98334.98335.45332.901.840.55%
08 Apr 2024 333.14331.35333.64330.512.120.64%
05 Apr 2024 331.02327.80331.74326.231.160.35%
04 Apr 2024 329.86333.79333.98327.71-0.66-0.20%
03 Apr 2024 330.52331.99332.66329.43-1.38-0.42%
02 Apr 2024 331.90330.85333.77330.750.560.17%
01 Apr 2024 331.34333.20333.20329.27-2.15-0.64%
28 Mar 2024 333.49331.47333.91330.252.500.76%
27 Mar 2024 330.99324.54331.01324.548.872.75%
26 Mar 2024 322.12326.05327.23321.96-3.71-1.14%
25 Mar 2024 325.83325.35326.06323.921.490.46%
22 Mar 2024 324.34325.93326.50323.960.470.15%
21 Mar 2024 323.87325.46327.48323.83-0.68-0.21%
20 Mar 2024 324.55323.32326.12322.630.420.13%
19 Mar 2024 324.13322.03324.44321.152.950.92%
18 Mar 2024 321.18319.80323.28318.391.480.46%
15 Mar 2024 319.70318.41321.44318.040.370.12%
14 Mar 2024 319.33320.91322.42317.17-2.61-0.81%
13 Mar 2024 321.94322.90324.93321.482.100.66%
12 Mar 2024 319.84321.41322.48317.96-3.21-0.99%
11 Mar 2024 323.05321.39323.78319.851.640.51%
08 Mar 2024 321.41321.63322.42318.820.670.21%
07 Mar 2024 320.74321.43321.73320.181.930.61%
06 Mar 2024 318.81318.23320.43317.413.050.97%
05 Mar 2024 315.76318.21322.80314.51-0.83-0.26%
04 Mar 2024 316.59310.07317.14310.075.131.65%
01 Mar 2024 311.46312.29312.33307.72-2.25-0.72%
29 Feb 2024 313.71314.74316.10312.140.130.04%
28 Feb 2024 313.58312.16314.06311.690.940.30%
27 Feb 2024 312.64308.99312.78307.515.811.89%
26 Feb 2024 306.83311.48311.71306.30-6.59-2.10%
23 Feb 2024 313.42311.65314.86311.172.200.71%
22 Feb 2024 311.22311.70312.51308.90-2.43-0.77%
21 Feb 2024 313.65311.04314.02310.204.221.36%
20 Feb 2024 309.43309.73313.10308.92-0.42-0.14%
16 Feb 2024 309.85308.27311.21306.79-0.51-0.16%
15 Feb 2024 310.36306.77310.57306.724.721.54%
14 Feb 2024 305.64304.37306.20303.261.640.54%
13 Feb 2024 304.00307.71308.71299.76-5.22-1.69%
12 Feb 2024 309.22305.71309.41304.953.501.14%
09 Feb 2024 305.72303.38305.89303.141.280.42%
08 Feb 2024 304.44305.56305.70301.89-2.54-0.83%
07 Feb 2024 306.98307.84308.44305.370.160.05%
06 Feb 2024 306.82305.33307.77304.530.950.31%
05 Feb 2024 305.87309.08309.35305.65-6.34-2.03%
02 Feb 2024 312.21314.43315.30310.13-5.74-1.81%
01 Feb 2024 317.95311.08317.99309.515.881.88%
31 Jan 2024 312.07315.45316.71310.45-0.90-0.29%
30 Jan 2024 312.97312.16314.72310.22-0.12-0.04%
29 Jan 2024 313.09311.15314.15309.431.990.64%
26 Jan 2024 311.10310.94312.14310.011.010.33%
25 Jan 2024 310.09308.70310.13305.835.451.79%
24 Jan 2024 304.64310.99311.46304.17-4.26-1.38%
23 Jan 2024 308.90308.64309.74307.010.710.23%
22 Jan 2024 308.19309.73311.99306.95-1.60-0.52%
19 Jan 2024 309.79310.44311.07307.90-0.39-0.13%
18 Jan 2024 310.18312.11312.21308.53-3.30-1.05%
17 Jan 2024 313.48315.63319.25311.24-4.84-1.52%
16 Jan 2024 318.32320.26320.99317.51-3.38-1.05%
12 Jan 2024 321.70322.45322.91320.491.880.59%
11 Jan 2024 319.82325.80326.30318.92-7.68-2.35%
10 Jan 2024 327.50327.46329.05326.42-0.21-0.06%
09 Jan 2024 327.71328.25328.96327.00-2.50-0.76%
08 Jan 2024 330.21327.13330.34326.242.370.72%
05 Jan 2024 327.84325.93329.37324.801.260.39%
04 Jan 2024 326.58328.03329.74326.27-1.07-0.33%
03 Jan 2024 327.65326.26328.23324.171.280.39%
02 Jan 2024 326.37320.62327.16319.894.451.38%
29 Dec 2023 321.92321.04322.40319.74-0.29-0.09%
28 Dec 2023 322.21319.13322.62319.042.250.70%
27 Dec 2023 319.96319.58320.54318.70-0.38-0.12%
26 Dec 2023 320.34317.86321.47317.862.060.65%
22 Dec 2023 318.28318.29321.42317.791.060.33%
21 Dec 2023 317.22317.76319.41315.060.410.13%
20 Dec 2023 316.81322.79323.58316.72-6.40-1.98%
19 Dec 2023 323.21322.47323.66321.281.810.56%
18 Dec 2023 321.40322.87324.80320.82-0.96-0.30%
15 Dec 2023 322.36325.29326.20319.95-5.67-1.73%
14 Dec 2023 328.03334.86336.16327.44-4.25-1.28%
13 Dec 2023 332.28320.64332.37319.0111.913.72%
12 Dec 2023 320.37322.01322.01317.84-1.31-0.41%
11 Dec 2023 321.68318.22322.03318.052.120.66%
08 Dec 2023 319.56320.05320.78317.27-0.69-0.22%
07 Dec 2023 320.25321.36322.47318.78-0.77-0.24%
06 Dec 2023 321.02318.33321.07317.864.371.38%
05 Dec 2023 316.65319.11319.35315.55-2.60-0.81%
04 Dec 2023 319.25318.13321.81317.53-1.26-0.39%
01 Dec 2023 320.51316.69320.51314.693.941.24%
30 Nov 2023 316.57316.12316.90313.951.280.41%
29 Nov 2023 315.29317.86319.18314.26-2.50-0.79%
28 Nov 2023 317.79316.89320.17315.740.990.31%
27 Nov 2023 316.80316.77317.52314.450.300.09%
24 Nov 2023 316.50315.54316.50314.370.960.30%
22 Nov 2023 315.54315.20315.71312.761.060.34%
21 Nov 2023 314.48314.20314.93311.550.690.22%
20 Nov 2023 313.79313.23314.97309.73-0.97-0.31%
17 Nov 2023 314.76315.47315.55313.010.600.19%
16 Nov 2023 314.16315.14316.48314.001.410.45%
15 Nov 2023 312.75313.24317.33312.13-1.04-0.33%
14 Nov 2023 313.79308.38313.99307.8811.903.94%
13 Nov 2023 301.89304.82305.52301.49-3.79-1.24%
10 Nov 2023 305.68305.92306.42303.811.570.52%
09 Nov 2023 304.11308.39309.66304.05-4.27-1.38%
08 Nov 2023 308.38309.14309.23304.81-2.28-0.73%
07 Nov 2023 310.66313.33313.33310.26-2.29-0.73%
06 Nov 2023 312.95314.45315.30312.69-0.88-0.28%
03 Nov 2023 313.83317.05317.72313.811.860.60%
02 Nov 2023 311.97306.78313.55306.395.781.89%
01 Nov 2023 306.19303.60308.08300.413.321.10%
31 Oct 2023 302.87301.44303.12299.402.580.86%
30 Oct 2023 300.29299.55302.25297.112.020.68%
27 Oct 2023 298.27302.59304.15297.27-5.50-1.81%
26 Oct 2023 303.77302.01306.51302.012.600.86%
25 Oct 2023 301.17298.96301.81297.961.450.48%
24 Oct 2023 299.72296.68300.77295.647.522.57%
23 Oct 2023 292.20291.25296.26289.75-2.42-0.82%
20 Oct 2023 294.62297.30299.74294.58-3.14-1.05%
19 Oct 2023 297.76300.27302.50297.49-2.81-0.93%
18 Oct 2023 300.57303.24304.79298.79-2.85-0.94%
17 Oct 2023 303.42302.21305.23301.13-0.73-0.24%
16 Oct 2023 304.15301.54305.26299.403.151.05%
13 Oct 2023 301.00300.17302.92298.933.251.09%
12 Oct 2023 297.75301.00302.50295.05-4.52-1.50%
11 Oct 2023 302.27299.00302.56297.174.851.63%
10 Oct 2023 297.42293.79297.61293.623.981.36%
09 Oct 2023 293.44290.18293.46288.912.931.01%
06 Oct 2023 290.51283.18291.27278.063.921.37%
05 Oct 2023 286.59287.40288.28283.81-1.58-0.55%
04 Oct 2023 288.17289.32290.36283.76-0.25-0.09%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 92.60
52-Week Low Change % 0.29%
52-Week High Change -0.48
52-Week High Change % 0.00%

Stock Price Average

50 Day Average 368.63
50 Day Average Change 44.38
50 Day Average Change % 0.12%
200 Day Average 349.53
200 Day Average Change 63.48
200 Day Average Change % 0.18%

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.