^GSPE
S&P 500 Energy (Sector) (^GSPE)
955.3300
$
-25.1900 (%-2.57)
^GSPE: S&P 500 Energy (Sector) Historical Data
Historical price data, yearly archive and performance analysis for S&P 500 Energy (Sector).
Historical Chart
Loading chart...
Average
OPEN 667.2453
CLOSE 667.4408
Low
LOW 573.22
High
HIGH 725.13
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 660.64 | 666.98 | 657.58 | 661.65 |
| 01/03/2025 | 665.17 | 670.02 | 663.13 | 667.61 |
| 01/06/2025 | 670.22 | 676.29 | 663.19 | 664.89 |
| 01/07/2025 | 666.85 | 676.67 | 666.03 | 671.97 |
| 01/08/2025 | 665.51 | 671.69 | 665.31 | 671.29 |
| 01/10/2025 | 678.19 | 688.08 | 670.16 | 673.59 |
| 01/13/2025 | 676.65 | 691.21 | 676.65 | 688.76 |
| 01/14/2025 | 687.56 | 695.29 | 685.22 | 695.24 |
| 01/15/2025 | 699 | 706.7 | 696.56 | 704.93 |
| 01/16/2025 | 702.41 | 710.19 | 702.41 | 709.33 |
| 01/17/2025 | 708.48 | 717.19 | 707.24 | 714.94 |
| 01/21/2025 | 713.2 | 714.74 | 707.31 | 710.37 |
| 01/22/2025 | 709.53 | 709.53 | 697.61 | 697.94 |
| 01/23/2025 | 702.94 | 706 | 696.54 | 701.08 |
| 01/24/2025 | 701.91 | 704.77 | 693.33 | 694.24 |
| 01/27/2025 | 691.86 | 694.18 | 684.25 | 689.12 |
| 01/28/2025 | 690.4 | 693.4 | 678.68 | 681.96 |
| 01/29/2025 | 681.08 | 686.34 | 679.15 | 683.18 |
| 01/30/2025 | 688.9 | 690.22 | 682.81 | 686.77 |
| 01/31/2025 | 685.54 | 687.07 | 665.77 | 667.94 |
| 02/03/2025 | 666.57 | 673.46 | 660.44 | 670.74 |
| 02/04/2025 | 669.04 | 686.71 | 667.06 | 685.34 |
| 02/05/2025 | 685.26 | 687.22 | 681.18 | 686.08 |
| 02/06/2025 | 690 | 691.3 | 670.97 | 674.8 |
| 02/07/2025 | 675.92 | 680.65 | 673.85 | 674.6 |
| 02/10/2025 | 679.9 | 689.95 | 679.9 | 689.12 |
| 02/11/2025 | 691.02 | 699.29 | 688.31 | 694.34 |
| 02/12/2025 | 690.68 | 691.58 | 674.81 | 675.67 |
| 02/13/2025 | 674.07 | 682.18 | 670.7 | 680.85 |
| 02/14/2025 | 682.69 | 691.52 | 681.57 | 681.77 |
| 02/18/2025 | 683.91 | 695.6 | 681.36 | 691.07 |
| 02/19/2025 | 694.27 | 702.78 | 693.89 | 695.9 |
| 02/20/2025 | 695.2 | 704.18 | 692.1 | 702.67 |
| 02/21/2025 | 699.23 | 700.4 | 688.66 | 688.96 |
| 02/24/2025 | 690.02 | 693.03 | 685.86 | 689.7 |
| 02/25/2025 | 689.64 | 692.42 | 674.14 | 679.54 |
| 02/26/2025 | 680.14 | 682 | 672.92 | 676.22 |
| 02/27/2025 | 678.58 | 690.36 | 673.54 | 689.87 |
| 02/28/2025 | 677.79 | 690.38 | 673.54 | 689.88 |
| 03/03/2025 | 693.4 | 695.72 | 659.43 | 665.64 |
| 03/04/2025 | 656.71 | 670.06 | 648.47 | 659.93 |
| 03/05/2025 | 651.14 | 652.99 | 637.32 | 649.96 |
| 03/06/2025 | 647.01 | 668.71 | 641.95 | 663.96 |
| 03/07/2025 | 655.92 | 668.71 | 655.92 | 663.95 |
| 03/10/2025 | 666.39 | 678.73 | 662.96 | 670.19 |
| 03/11/2025 | 671.88 | 674.35 | 660.5 | 663.75 |
| 03/12/2025 | 664.01 | 672.26 | 661.47 | 666.66 |
| 03/13/2025 | 663.6 | 673.28 | 657.99 | 662.4 |
| 03/14/2025 | 665.82 | 682.11 | 662.26 | 681.01 |
| 03/17/2025 | 680.91 | 695.05 | 680.91 | 691.61 |
| 03/18/2025 | 695.1 | 696.59 | 687.49 | 693.16 |
| 03/19/2025 | 694.74 | 707.14 | 694.32 | 704.2 |
| 03/20/2025 | 700 | 709.21 | 697.78 | 707.1 |
| 03/21/2025 | 705.06 | 706.25 | 697.94 | 702.72 |
| 03/24/2025 | 704.47 | 713.97 | 704.47 | 709.78 |
| 03/25/2025 | 713.11 | 718.73 | 710.65 | 713.09 |
| 03/26/2025 | 720.04 | 725.13 | 715.94 | 717.39 |
| 03/27/2025 | 716.28 | 718.44 | 708.36 | 711.29 |
| 03/28/2025 | 710.35 | 713.33 | 704.71 | 708.14 |
| 03/31/2025 | 706.89 | 720.11 | 706.89 | 715.74 |
| 04/01/2025 | 715.24 | 720.41 | 708.74 | 719.9 |
| 04/02/2025 | 714.13 | 721.03 | 712.26 | 720.38 |
| 04/03/2025 | 687.08 | 692.03 | 665.64 | 666.27 |
| 04/04/2025 | 645.51 | 648.96 | 605.7 | 608.33 |
| 04/07/2025 | 587.72 | 625.44 | 576.81 | 602.59 |
| 04/08/2025 | 619.25 | 622.17 | 578.37 | 587.66 |
| 04/09/2025 | 577.94 | 637.44 | 573.22 | 631.52 |
| 04/10/2025 | 615.29 | 615.51 | 579.37 | 591.15 |
| 04/11/2025 | 593 | 610.02 | 581.89 | 605.92 |
| 04/14/2025 | 618.37 | 619 | 601.81 | 607.46 |
| 04/15/2025 | 607.59 | 617.89 | 606.26 | 606.67 |
| 04/16/2025 | 609.11 | 621.37 | 608.65 | 611.5 |
| 04/17/2025 | 617.1 | 634.98 | 617.1 | 625.43 |
| 04/21/2025 | 617.1 | 634.98 | 603.01 | 609.65 |
| 04/22/2025 | 617.5 | 629.77 | 615.34 | 625.65 |
| 04/23/2025 | 630.75 | 635.07 | 620.18 | 623.98 |
| 04/24/2025 | 627.32 | 635.05 | 624.14 | 633.12 |
| 04/25/2025 | 628.19 | 632.85 | 625.68 | 632.4 |
| 04/28/2025 | 632.01 | 638.17 | 630.7 | 636.38 |
| 04/29/2025 | 631.85 | 636.98 | 628.66 | 634.04 |
| 04/30/2025 | 625.58 | 625.62 | 609.9 | 617.48 |
| 05/01/2025 | 613.84 | 627.54 | 613.84 | 619.75 |
| 05/02/2025 | 628.72 | 631.78 | 615.72 | 628.29 |
| 05/05/2025 | 619.81 | 620.03 | 612.79 | 615.57 |
| 05/06/2025 | 619.81 | 621.78 | 612.89 | 616.19 |
| 05/07/2025 | 617.45 | 619.71 | 612.32 | 616.67 |
| 05/08/2025 | 621.55 | 632.92 | 621.55 | 624.42 |
| 05/09/2025 | 631.02 | 633.62 | 625.9 | 630.93 |
| 05/12/2025 | 653.25 | 656.33 | 642.08 | 646.54 |
| 05/13/2025 | 649.71 | 660.33 | 647.46 | 655.1 |
| 05/14/2025 | 650.5 | 653.35 | 648.46 | 651.23 |
| 05/15/2025 | 640.98 | 652.48 | 639.35 | 652 |
| 05/16/2025 | 653.81 | 653.84 | 644.62 | 650.8 |
| 05/19/2025 | 644.04 | 644.04 | 635.98 | 640.75 |
| 05/20/2025 | 640.47 | 641.09 | 633.75 | 634.38 |
| 05/21/2025 | 631.77 | 631.78 | 622.94 | 622.99 |
| 05/22/2025 | 619.53 | 623.67 | 612.86 | 620.23 |
| 05/23/2025 | 615.74 | 623.68 | 614.86 | 622.01 |
| 05/27/2025 | 625.99 | 628.11 | 621.98 | 627.23 |
| 05/28/2025 | 629.8 | 631.69 | 617.76 | 619.4 |
| 05/29/2025 | 620.36 | 623.92 | 616.65 | 623.56 |
| 05/30/2025 | 620.79 | 621.54 | 613.72 | 619.35 |
| 06/02/2025 | 629.54 | 630.51 | 620.04 | 626.45 |
| 06/03/2025 | 626.13 | 637.56 | 621.04 | 633.43 |
| 06/04/2025 | 632.54 | 638.22 | 620.8 | 621.47 |
| 06/05/2025 | 625.45 | 625.67 | 619.32 | 620.44 |
| 06/06/2025 | 624.89 | 634.23 | 624.89 | 632.76 |
| 06/09/2025 | 634.98 | 640.52 | 630.26 | 634.2 |
| 06/10/2025 | 638.15 | 649.53 | 638.15 | 645.4 |
| 06/11/2025 | 649.08 | 655.8 | 643.82 | 655 |
| 06/12/2025 | 652.17 | 658.04 | 648.29 | 657.66 |
| 06/13/2025 | 668.8 | 672.21 | 660.69 | 669.01 |
| 06/16/2025 | 666.38 | 673.58 | 662.05 | 667.02 |
| 06/17/2025 | 672.32 | 678.77 | 668.99 | 673.91 |
| 06/18/2025 | 675.18 | 679.08 | 668.04 | 669.32 |
| 06/20/2025 | 670.8 | 678.23 | 670.42 | 676.34 |
| 06/23/2025 | 685.08 | 685.11 | 656.75 | 659.36 |
| 06/24/2025 | 649.06 | 657.1 | 647.16 | 649.38 |
| 06/25/2025 | 648.53 | 651.47 | 645.19 | 646.56 |
| 06/26/2025 | 648.35 | 655.58 | 648.35 | 653.01 |
| 06/27/2025 | 655.37 | 655.58 | 649.17 | 653 |
| 06/30/2025 | 649.3 | 652.74 | 647.29 | 648.69 |
| 07/01/2025 | 649.07 | 656.86 | 643.84 | 653.87 |
| 07/02/2025 | 659.81 | 666.2 | 652.26 | 664.98 |
| 07/03/2025 | 663.9 | 668.29 | 663.25 | 666.65 |
| 07/07/2025 | 662.47 | 665.81 | 653.45 | 660 |
| 07/08/2025 | 659.92 | 680.22 | 659.51 | 677.96 |
| 07/09/2025 | 677.05 | 678.44 | 672.6 | 674.58 |
| 07/10/2025 | 672.88 | 680.28 | 668.73 | 679.92 |
| 07/11/2025 | 678.65 | 685.27 | 677.07 | 683.2 |
| 07/14/2025 | 680.75 | 680.75 | 671.77 | 674.98 |
| 07/15/2025 | 674.49 | 676.41 | 665.13 | 665.9 |
| 07/16/2025 | 665.99 | 668.5 | 658.32 | 660.32 |
| 07/17/2025 | 665.99 | 670.49 | 653.74 | 656.81 |
| 07/18/2025 | 667.93 | 670.49 | 653.74 | 656.8 |
| 07/21/2025 | 657.22 | 657.85 | 649.38 | 650.47 |
| 07/22/2025 | 649.75 | 657.34 | 649.4 | 653.87 |
| 07/23/2025 | 656.53 | 664.11 | 654.92 | 663.91 |
| 07/24/2025 | 661.21 | 669.56 | 659.51 | 668.66 |
| 07/25/2025 | 668.9 | 670.21 | 662.86 | 666 |
| 07/28/2025 | 669.81 | 674.8 | 669.77 | 673.66 |
| 07/29/2025 | 674.61 | 680.62 | 672.66 | 680.1 |
| 07/30/2025 | 676.18 | 676.58 | 667.04 | 670.94 |
| 07/31/2025 | 664.81 | 674.52 | 664.81 | 666.92 |
| 08/01/2025 | 664.69 | 667.04 | 651.52 | 655.07 |
| 08/04/2025 | 653.74 | 658.27 | 649.06 | 652.2 |
| 08/05/2025 | 651.96 | 653.57 | 644.12 | 652.96 |
| 08/06/2025 | 658.62 | 660.85 | 645.41 | 647 |
| 08/07/2025 | 650.72 | 657.8 | 643.84 | 644.48 |
| 08/08/2025 | 648.44 | 654.46 | 644.63 | 648.65 |
| 08/11/2025 | 650.51 | 652.9 | 642.84 | 643.54 |
| 08/12/2025 | 646 | 652.49 | 643.39 | 646.67 |
| 08/13/2025 | 646.34 | 654.44 | 645.11 | 654.44 |
| 08/14/2025 | 652.58 | 654.21 | 646.8 | 653.29 |
| 08/15/2025 | 652.21 | 659 | 649.69 | 651.63 |
| 08/18/2025 | 648.06 | 650.97 | 644.24 | 647.89 |
| 08/19/2025 | 644.04 | 650.06 | 643.11 | 646.68 |
| 08/20/2025 | 647.98 | 654.8 | 647.6 | 652.21 |
| 08/21/2025 | 650.96 | 657.95 | 649.26 | 656.83 |
| 08/22/2025 | 658.09 | 671.22 | 658.09 | 669.93 |
| 08/25/2025 | 667.73 | 672.44 | 666.04 | 671.72 |
| 08/26/2025 | 669.04 | 671.11 | 664.34 | 670.33 |
| 08/27/2025 | 669.29 | 680.13 | 669.29 | 678.07 |
| 08/28/2025 | 678.56 | 683.83 | 673.93 | 682.71 |
| 08/29/2025 | 683.9 | 688.51 | 682.73 | 686.4 |
| 09/02/2025 | 684.81 | 688.91 | 680 | 687.98 |
| 09/03/2025 | 683.37 | 687.56 | 669.89 | 672.16 |
| 09/04/2025 | 672.44 | 679.3 | 669.46 | 676.17 |
| 09/05/2025 | 668.88 | 672.33 | 659.52 | 662.26 |
| 09/08/2025 | 664.21 | 667.17 | 655.39 | 661.27 |
| 09/09/2025 | 664.68 | 673.94 | 664.37 | 664.85 |
| 09/10/2025 | 666.59 | 676.69 | 665.14 | 676.56 |
| 09/11/2025 | 671.42 | 677.95 | 669.02 | 676.34 |
| 09/12/2025 | 679.25 | 681.76 | 672.4 | 672.41 |
| 09/15/2025 | 672.63 | 675.11 | 668.93 | 670.38 |
| 09/16/2025 | 674.14 | 684.21 | 673.77 | 681.97 |
| 09/17/2025 | 679.96 | 687.89 | 678.08 | 683.86 |
| 09/18/2025 | 685.09 | 685.19 | 676.41 | 680.93 |
| 09/19/2025 | 680.58 | 680.58 | 670.2 | 672.21 |
| 09/22/2025 | 669.56 | 674.32 | 667.46 | 671 |
| 09/23/2025 | 674.8 | 689.53 | 674.75 | 682.48 |
| 09/24/2025 | 686.75 | 697.22 | 686.75 | 690.87 |
| 09/25/2025 | 691.03 | 697.63 | 689.12 | 696.85 |
| 09/26/2025 | 698.47 | 710.52 | 698.14 | 703.63 |
| 09/29/2025 | 698.82 | 699.14 | 686.72 | 690.22 |
| 09/30/2025 | 684.17 | 685.29 | 677.68 | 682.81 |
| 10/01/2025 | 680.64 | 684.62 | 678.49 | 682.54 |
| 10/02/2025 | 681.38 | 687.16 | 675.17 | 675.55 |
| 10/03/2025 | 678.68 | 683.81 | 678.65 | 680.11 |
| 10/06/2025 | 682.58 | 687.37 | 680.56 | 683.63 |
| 10/07/2025 | 682.59 | 685.02 | 672.47 | 684.59 |
| 10/08/2025 | 683.74 | 683.74 | 676.08 | 680.66 |
| 10/09/2025 | 683.59 | 687.95 | 671.17 | 671.84 |
| 10/10/2025 | 667.22 | 670.29 | 653.02 | 653.02 |
| 10/13/2025 | 659.11 | 665.82 | 656.29 | 661.87 |
| 10/14/2025 | 652.64 | 665.82 | 652.39 | 661.86 |
| 10/15/2025 | 664.9 | 669.91 | 656.65 | 661.31 |
| 10/16/2025 | 663 | 663.81 | 649.76 | 653.89 |
| 10/17/2025 | 653.9 | 660.81 | 653.9 | 659.13 |
| 10/20/2025 | 661.61 | 667.16 | 661.01 | 665.55 |
| 10/21/2025 | 666.86 | 668.7 | 661.01 | 664.19 |
| 10/22/2025 | 667.42 | 675.71 | 664.02 | 672.96 |
| 10/23/2025 | 685.24 | 685.95 | 677.56 | 681.63 |
| 10/24/2025 | 683.02 | 684.51 | 674.48 | 674.75 |
| 10/27/2025 | 677.56 | 678.75 | 673.75 | 676.78 |
| 10/28/2025 | 674.16 | 676.42 | 669.43 | 669.67 |
| 10/29/2025 | 669.64 | 678.4 | 669.49 | 675.05 |
| 10/30/2025 | 674.22 | 679.15 | 669.99 | 670.41 |
| 10/31/2025 | 672.41 | 678.74 | 668.47 | 674.75 |
| 11/03/2025 | 675.14 | 675.14 | 660.93 | 667.18 |
| 11/04/2025 | 665.39 | 669.06 | 660.93 | 667.17 |
| 11/05/2025 | 667.01 | 675.83 | 666.58 | 668.41 |
| 11/06/2025 | 670.78 | 680.38 | 670.62 | 674.21 |
| 11/07/2025 | 677.25 | 686.39 | 675.73 | 684.73 |
| 11/10/2025 | 677.25 | 692.55 | 677.25 | 691.01 |
| 11/11/2025 | 694.98 | 704.82 | 694.98 | 699.92 |
| 11/12/2025 | 697.59 | 697.82 | 689.03 | 689.96 |
| 11/13/2025 | 692.51 | 697.74 | 689.07 | 692.11 |
| 11/14/2025 | 693.34 | 703.12 | 685.07 | 701.59 |
| 11/17/2025 | 699.9 | 699.9 | 685.97 | 688.43 |
| 11/18/2025 | 684.57 | 694.71 | 682.72 | 692.66 |
| 11/19/2025 | 679.25 | 685.84 | 675.71 | 683.66 |
| 11/20/2025 | 679.25 | 695.93 | 676.01 | 676.37 |
| 11/21/2025 | 676.34 | 682.77 | 670.4 | 679.92 |
| 11/24/2025 | 678.61 | 679.74 | 667.75 | 677.74 |
| 11/25/2025 | 673.37 | 675.98 | 668.24 | 673.12 |
| 11/26/2025 | 673.3 | 682.62 | 673.15 | 677.65 |
| 11/28/2025 | 678.57 | 689.32 | 677.62 | 686.62 |
| 12/01/2025 | 687.2 | 696.69 | 687.2 | 692.89 |
| 12/02/2025 | 691.4 | 691.4 | 680.62 | 684.05 |
| 12/03/2025 | 687.25 | 697.89 | 686.93 | 696.6 |
| 12/04/2025 | 696.19 | 700.29 | 694.29 | 699.26 |
| 12/05/2025 | 698.62 | 707.43 | 696.06 | 696.24 |
| 12/08/2025 | 690.81 | 696.24 | 686.71 | 689.05 |
| 12/09/2025 | 690.02 | 700.08 | 690.02 | 693.76 |
| 12/10/2025 | 694.46 | 702.6 | 693.5 | 701.47 |
| 12/11/2025 | 698.08 | 702.69 | 696.75 | 698.5 |
| 12/12/2025 | 699.82 | 701.59 | 689.86 | 692.04 |
| 12/15/2025 | 692.24 | 692.24 | 681.2 | 686.81 |
| 12/16/2025 | 682.67 | 682.67 | 665.69 | 666.34 |
| 12/17/2025 | 670.43 | 682.42 | 670.3 | 681.09 |
| 12/18/2025 | 678.59 | 679.32 | 669.52 | 671.43 |
| 12/19/2025 | 672.4 | 677.32 | 669.93 | 671.91 |
| 12/22/2025 | 676.76 | 682.46 | 676.76 | 679.16 |
| 12/23/2025 | 681.03 | 684.54 | 679.44 | 683.54 |
| 12/24/2025 | 683.02 | 684.6 | 681.09 | 681.26 |
| 12/26/2025 | 680.62 | 682.63 | 676.16 | 679.33 |
| 12/29/2025 | 684.39 | 687.9 | 680.97 | 685.75 |
| 12/30/2025 | 689.02 | 692.7 | 688.57 | 690.9 |
| 12/31/2025 | 691.29 | 691.48 | 685.07 | 687.33 |