^SP500-15
S&P 500 Materials (Sector) (^SP500-15)
627.7700
$
-1.2200 (%-0.19)
^SP500-15: S&P 500 Materials (Sector) Historical Data
Historical price data, yearly archive and performance analysis for S&P 500 Materials (Sector).
Historical Chart
Loading chart...
Average
OPEN 553.8823
CLOSE 554.2142
Low
LOW 462.45
High
HIGH 588.41
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 532.38 | 534.02 | 523.24 | 523.75 |
| 01/03/2025 | 526.27 | 526.29 | 523 | 523.88 |
| 01/06/2025 | 527 | 532.39 | 526.59 | 527.33 |
| 01/07/2025 | 527.81 | 532.94 | 524.3 | 527.25 |
| 01/08/2025 | 526.57 | 529.85 | 523.64 | 529.83 |
| 01/10/2025 | 526.66 | 528.15 | 523.18 | 524.64 |
| 01/13/2025 | 524.29 | 536.37 | 523.73 | 536.26 |
| 01/14/2025 | 538.31 | 543.21 | 537.87 | 542.92 |
| 01/15/2025 | 550.68 | 552 | 544.51 | 547.85 |
| 01/16/2025 | 548.17 | 552.52 | 547 | 552.27 |
| 01/17/2025 | 556.23 | 559.51 | 554.22 | 556.15 |
| 01/21/2025 | 560.19 | 564.55 | 560.14 | 563.18 |
| 01/22/2025 | 563.99 | 563.99 | 558.57 | 558.74 |
| 01/23/2025 | 558.2 | 561.58 | 555.73 | 561.57 |
| 01/24/2025 | 564.18 | 564.55 | 559.64 | 560.26 |
| 01/27/2025 | 558.84 | 560.87 | 555.99 | 560.65 |
| 01/28/2025 | 560.03 | 561.84 | 557.4 | 558.69 |
| 01/29/2025 | 558.05 | 560.33 | 556.34 | 557.54 |
| 01/30/2025 | 557.76 | 563.36 | 555.97 | 563.16 |
| 01/31/2025 | 561.75 | 564.07 | 556.74 | 559.04 |
| 02/03/2025 | 553.75 | 560.93 | 547.47 | 559.3 |
| 02/04/2025 | 559.54 | 563.29 | 559.33 | 560.89 |
| 02/05/2025 | 559.12 | 563.17 | 556.81 | 560.69 |
| 02/06/2025 | 561.75 | 563.86 | 558.17 | 562.59 |
| 02/07/2025 | 560.92 | 562.01 | 555.18 | 555.88 |
| 02/10/2025 | 559.29 | 560.29 | 555.6 | 558.75 |
| 02/11/2025 | 561.15 | 565.35 | 559.98 | 561.73 |
| 02/12/2025 | 554.13 | 560.6 | 552.42 | 557.92 |
| 02/13/2025 | 561.19 | 568.12 | 560.28 | 567.44 |
| 02/14/2025 | 569.5 | 571.87 | 565.45 | 565.58 |
| 02/18/2025 | 565.69 | 572.58 | 563.61 | 572.55 |
| 02/19/2025 | 565.77 | 567.67 | 563.99 | 565.9 |
| 02/20/2025 | 564.6 | 566.6 | 560.87 | 564.42 |
| 02/21/2025 | 564.81 | 565.66 | 553.62 | 554.24 |
| 02/24/2025 | 555.05 | 556.58 | 551.7 | 553.23 |
| 02/25/2025 | 553.92 | 559.39 | 553.17 | 557.67 |
| 02/26/2025 | 559.54 | 562.23 | 556.88 | 557.29 |
| 02/27/2025 | 557.08 | 561.11 | 553.15 | 553.41 |
| 02/28/2025 | 555.31 | 558.31 | 551.34 | 558.17 |
| 03/03/2025 | 561.64 | 564.76 | 545.19 | 546.52 |
| 03/04/2025 | 545.74 | 547.18 | 538.15 | 538.97 |
| 03/05/2025 | 541.54 | 554.32 | 541.54 | 553.14 |
| 03/06/2025 | 550.63 | 555.04 | 547.17 | 550.22 |
| 03/07/2025 | 548.71 | 553.6 | 545 | 551.6 |
| 03/10/2025 | 545.6 | 549.33 | 535.94 | 539.91 |
| 03/11/2025 | 540.05 | 541.18 | 532.69 | 535.55 |
| 03/12/2025 | 537.12 | 537.91 | 530.81 | 533.12 |
| 03/13/2025 | 533 | 538.45 | 529.01 | 532.4 |
| 03/14/2025 | 536.33 | 539.96 | 534.44 | 539.42 |
| 03/17/2025 | 539.08 | 547.61 | 539.08 | 545.57 |
| 03/18/2025 | 547.63 | 547.92 | 542.83 | 545.06 |
| 03/19/2025 | 544.58 | 548.76 | 541.95 | 546.89 |
| 03/20/2025 | 544.19 | 547.89 | 542.75 | 543.48 |
| 03/21/2025 | 538.01 | 538.39 | 531.38 | 538.07 |
| 03/24/2025 | 540.78 | 545.99 | 540.78 | 544.74 |
| 03/25/2025 | 545.93 | 547.11 | 542.56 | 544.92 |
| 03/26/2025 | 545.08 | 548.94 | 543.39 | 545.88 |
| 03/27/2025 | 544.43 | 547.86 | 541.05 | 545.74 |
| 03/28/2025 | 546.56 | 547.38 | 535.71 | 536.27 |
| 03/31/2025 | 533.87 | 544.61 | 530.24 | 541.97 |
| 04/01/2025 | 539.75 | 544.08 | 535.94 | 543.73 |
| 04/02/2025 | 539.91 | 548.37 | 539.6 | 548 |
| 04/03/2025 | 537.48 | 537.48 | 524.09 | 525.02 |
| 04/04/2025 | 513.78 | 515.21 | 490.92 | 492.03 |
| 04/07/2025 | 480.55 | 503.59 | 469.48 | 483.89 |
| 04/08/2025 | 493.83 | 495 | 462.45 | 469.53 |
| 04/09/2025 | 467.79 | 512.11 | 466.59 | 510.06 |
| 04/10/2025 | 502.11 | 503.44 | 483.42 | 494.77 |
| 04/11/2025 | 497.06 | 513.21 | 494.13 | 509.54 |
| 04/14/2025 | 513.36 | 517.58 | 509.36 | 515.08 |
| 04/15/2025 | 514.27 | 517.94 | 511.27 | 511.84 |
| 04/16/2025 | 512.24 | 515.72 | 504.65 | 507.88 |
| 04/17/2025 | 510.21 | 514.92 | 508.5 | 511.31 |
| 04/21/2025 | 510.32 | 510.86 | 498.58 | 503.01 |
| 04/22/2025 | 508.51 | 516.21 | 508.07 | 514.83 |
| 04/23/2025 | 519.3 | 526.54 | 513.13 | 514.93 |
| 04/24/2025 | 515.55 | 526.16 | 513.84 | 525.35 |
| 04/25/2025 | 521.6 | 522.92 | 517.11 | 521.55 |
| 04/28/2025 | 522.02 | 525.61 | 517.28 | 522.35 |
| 04/29/2025 | 524.49 | 529.3 | 521.66 | 527.18 |
| 04/30/2025 | 521.18 | 531.07 | 518.37 | 529.87 |
| 05/01/2025 | 524.26 | 531.01 | 522.31 | 527.2 |
| 05/02/2025 | 533.07 | 538.14 | 531.95 | 535.99 |
| 05/05/2025 | 534.1 | 536.26 | 531.37 | 532.47 |
| 05/06/2025 | 530.95 | 533.04 | 527.32 | 528.97 |
| 05/07/2025 | 528.79 | 530.83 | 524.29 | 526.3 |
| 05/08/2025 | 528.94 | 537.66 | 528.27 | 532.61 |
| 05/09/2025 | 533.73 | 534.67 | 531.01 | 533.95 |
| 05/12/2025 | 544.54 | 550.02 | 541.65 | 544.1 |
| 05/13/2025 | 544.4 | 545.45 | 541.18 | 541.27 |
| 05/14/2025 | 538.84 | 538.84 | 533.59 | 536.05 |
| 05/15/2025 | 534.88 | 542.44 | 534.6 | 542.22 |
| 05/16/2025 | 541.4 | 547.13 | 538.96 | 547.13 |
| 05/19/2025 | 542.83 | 549.35 | 542.07 | 549.03 |
| 05/20/2025 | 547.78 | 548.96 | 545.78 | 548.04 |
| 05/21/2025 | 544.73 | 546.69 | 540.36 | 541.27 |
| 05/22/2025 | 540.02 | 542.84 | 536.9 | 540.9 |
| 05/23/2025 | 535.84 | 542.14 | 535.8 | 540.35 |
| 05/27/2025 | 544.02 | 549.46 | 544.02 | 549.4 |
| 05/28/2025 | 548.14 | 548.46 | 541.97 | 542.41 |
| 05/29/2025 | 544.39 | 544.73 | 539.21 | 544.04 |
| 05/30/2025 | 542.26 | 545.35 | 537.43 | 544.67 |
| 06/02/2025 | 545.78 | 547.54 | 543.44 | 547.32 |
| 06/03/2025 | 545.38 | 553.1 | 542.66 | 552.61 |
| 06/04/2025 | 553.16 | 556.4 | 552.09 | 554.53 |
| 06/05/2025 | 557.61 | 557.62 | 550.46 | 551.39 |
| 06/06/2025 | 554.45 | 557.1 | 551.41 | 552.48 |
| 06/09/2025 | 553.63 | 559.43 | 552.93 | 555.9 |
| 06/10/2025 | 557.25 | 559.45 | 556.58 | 558.98 |
| 06/11/2025 | 557.77 | 557.98 | 552 | 553.52 |
| 06/12/2025 | 551.54 | 556.69 | 549.89 | 556.37 |
| 06/13/2025 | 551.02 | 556.71 | 548.4 | 549.72 |
| 06/16/2025 | 551.77 | 556.85 | 551.77 | 554.03 |
| 06/17/2025 | 552.15 | 552.83 | 547.78 | 548.41 |
| 06/18/2025 | 548.16 | 550.79 | 546.2 | 546.56 |
| 06/20/2025 | 549.44 | 549.44 | 542.45 | 543.05 |
| 06/23/2025 | 542.3 | 550.18 | 541.12 | 549.69 |
| 06/24/2025 | 550.79 | 554.49 | 549.54 | 553.83 |
| 06/25/2025 | 552.61 | 552.61 | 549.09 | 549.44 |
| 06/26/2025 | 552.92 | 557.3 | 552.19 | 555.42 |
| 06/27/2025 | 554.8 | 557.78 | 552.79 | 555.52 |
| 06/30/2025 | 554.49 | 556.96 | 551.97 | 556.08 |
| 07/01/2025 | 556.31 | 571.53 | 555.99 | 568.77 |
| 07/02/2025 | 570.16 | 576.41 | 570.09 | 576.33 |
| 07/03/2025 | 576 | 577.65 | 574.68 | 576.31 |
| 07/07/2025 | 572.49 | 574.4 | 567.41 | 570.31 |
| 07/08/2025 | 570.37 | 575.67 | 570.04 | 573.35 |
| 07/09/2025 | 575.02 | 577.32 | 571.52 | 576.44 |
| 07/10/2025 | 577.96 | 582.32 | 576.96 | 579.09 |
| 07/11/2025 | 573.43 | 575.63 | 570.47 | 574.76 |
| 07/14/2025 | 572.78 | 574.18 | 570.34 | 572.22 |
| 07/15/2025 | 572.42 | 573.26 | 559.87 | 560.13 |
| 07/16/2025 | 561.14 | 562.37 | 555.98 | 561.81 |
| 07/17/2025 | 560.14 | 565.89 | 559.84 | 565.16 |
| 07/18/2025 | 566.8 | 567.37 | 563.98 | 567.13 |
| 07/21/2025 | 570.56 | 575.63 | 569.96 | 570.22 |
| 07/22/2025 | 569.5 | 577.91 | 569.21 | 577.49 |
| 07/23/2025 | 578.89 | 581.6 | 577.33 | 578.05 |
| 07/24/2025 | 573.73 | 577.7 | 570.96 | 573.72 |
| 07/25/2025 | 575.91 | 580.86 | 574.27 | 580.45 |
| 07/28/2025 | 576.95 | 577.85 | 570.48 | 572.12 |
| 07/29/2025 | 571.97 | 572.01 | 567.11 | 570.21 |
| 07/30/2025 | 567.66 | 568.81 | 556.57 | 558.82 |
| 07/31/2025 | 552.94 | 559.59 | 552.66 | 553.27 |
| 08/01/2025 | 551.09 | 551.09 | 543.78 | 549.13 |
| 08/04/2025 | 551.29 | 557.13 | 550.99 | 556.93 |
| 08/05/2025 | 559.14 | 562.27 | 556.6 | 561.42 |
| 08/06/2025 | 561.77 | 562.07 | 556.97 | 556.99 |
| 08/07/2025 | 562.53 | 562.88 | 556.13 | 559.18 |
| 08/08/2025 | 560.98 | 563.9 | 559.81 | 562.21 |
| 08/11/2025 | 561.64 | 564.06 | 557.92 | 560.88 |
| 08/12/2025 | 561.61 | 567.71 | 561.54 | 567.28 |
| 08/13/2025 | 570.69 | 576.99 | 568.83 | 576.86 |
| 08/14/2025 | 572.45 | 572.84 | 567.92 | 572.2 |
| 08/15/2025 | 574.43 | 574.75 | 570.56 | 572.08 |
| 08/18/2025 | 571.44 | 572.59 | 568.16 | 568.78 |
| 08/19/2025 | 570.16 | 574.41 | 569.65 | 571.82 |
| 08/20/2025 | 572.12 | 575.94 | 571.21 | 572.91 |
| 08/21/2025 | 570.6 | 575.41 | 570.55 | 574.42 |
| 08/22/2025 | 576.36 | 586.89 | 576.36 | 584.2 |
| 08/25/2025 | 583.16 | 584.47 | 579.67 | 580.55 |
| 08/26/2025 | 578.78 | 583.3 | 578.36 | 582.95 |
| 08/27/2025 | 580.37 | 584.74 | 580.16 | 584.06 |
| 08/28/2025 | 585.6 | 585.63 | 580.56 | 584.1 |
| 08/29/2025 | 584.1 | 586.91 | 583.09 | 584.19 |
| 09/02/2025 | 579.09 | 581.13 | 576.55 | 580.72 |
| 09/03/2025 | 580 | 580.86 | 576.16 | 577.64 |
| 09/04/2025 | 576.46 | 579.21 | 572.67 | 578.96 |
| 09/05/2025 | 580.52 | 586.69 | 578.78 | 582.01 |
| 09/08/2025 | 582.1 | 583.56 | 576.99 | 583.36 |
| 09/09/2025 | 581.02 | 581.73 | 572.57 | 574.18 |
| 09/10/2025 | 573.92 | 578.4 | 573.28 | 575.51 |
| 09/11/2025 | 574.94 | 588.41 | 574.94 | 587.8 |
| 09/12/2025 | 584.63 | 586.93 | 580.97 | 582.11 |
| 09/15/2025 | 582.4 | 582.41 | 576.45 | 577.36 |
| 09/16/2025 | 577.55 | 579.12 | 572.93 | 574.3 |
| 09/17/2025 | 574.66 | 584.8 | 572.71 | 576.39 |
| 09/18/2025 | 574.5 | 577.68 | 571.71 | 575.58 |
| 09/19/2025 | 576.6 | 578.74 | 574.91 | 576.83 |
| 09/22/2025 | 576.3 | 578.65 | 574.11 | 576.85 |
| 09/23/2025 | 578.17 | 582.3 | 574.77 | 575.3 |
| 09/24/2025 | 571.81 | 574.15 | 565.87 | 566.16 |
| 09/25/2025 | 563.96 | 564.22 | 558.54 | 559.3 |
| 09/26/2025 | 560.64 | 566.13 | 560.41 | 565.18 |
| 09/29/2025 | 569.09 | 569.09 | 564.72 | 567.61 |
| 09/30/2025 | 566.24 | 570.86 | 565.59 | 570.72 |
| 10/01/2025 | 569.2 | 570.58 | 562.06 | 564.05 |
| 10/02/2025 | 563.38 | 569.99 | 562.94 | 569.99 |
| 10/03/2025 | 569.19 | 573.68 | 568.99 | 571.15 |
| 10/06/2025 | 571.3 | 574.3 | 570.37 | 571.22 |
| 10/07/2025 | 572.46 | 574.14 | 567.47 | 569.58 |
| 10/08/2025 | 571.89 | 574.58 | 570.19 | 572.55 |
| 10/09/2025 | 574.78 | 575.62 | 562.32 | 563.84 |
| 10/10/2025 | 565.44 | 566.37 | 553.61 | 553.76 |
| 10/13/2025 | 560.34 | 565.48 | 559.85 | 562.27 |
| 10/14/2025 | 556.12 | 569.86 | 556.12 | 567.16 |
| 10/15/2025 | 569.29 | 572.63 | 561.85 | 564.37 |
| 10/16/2025 | 566.43 | 566.76 | 558.25 | 561.23 |
| 10/17/2025 | 559.48 | 562.63 | 556.24 | 559.25 |
| 10/20/2025 | 563.39 | 566.5 | 562.74 | 566.2 |
| 10/21/2025 | 560.38 | 564.04 | 558.88 | 562.24 |
| 10/22/2025 | 558.96 | 563.06 | 558.35 | 560.47 |
| 10/23/2025 | 564.07 | 567.39 | 562.36 | 565.96 |
| 10/24/2025 | 563.72 | 566.64 | 562.19 | 562.51 |
| 10/27/2025 | 561.42 | 563.92 | 558.96 | 561.08 |
| 10/28/2025 | 562.05 | 564.7 | 560.6 | 561.86 |
| 10/29/2025 | 560.24 | 560.56 | 550.74 | 551.81 |
| 10/30/2025 | 547.06 | 551.21 | 545.78 | 546.29 |
| 10/31/2025 | 542.99 | 544.53 | 538.21 | 541.61 |
| 11/03/2025 | 529.22 | 539.25 | 526.47 | 538.56 |
| 11/04/2025 | 534.81 | 538.26 | 532.28 | 536.19 |
| 11/05/2025 | 539.28 | 541.33 | 537.26 | 539.1 |
| 11/06/2025 | 540.26 | 543.45 | 536.54 | 536.92 |
| 11/07/2025 | 537.29 | 544.56 | 536.34 | 543.79 |
| 11/10/2025 | 546.33 | 550.62 | 543.49 | 549.47 |
| 11/11/2025 | 552.73 | 556.37 | 550.7 | 555.37 |
| 11/12/2025 | 557.1 | 562.72 | 556.16 | 559.58 |
| 11/13/2025 | 558.8 | 560.57 | 554.78 | 555.37 |
| 11/14/2025 | 550.18 | 553.35 | 548.43 | 548.84 |
| 11/17/2025 | 547.49 | 548.73 | 539.73 | 540.41 |
| 11/18/2025 | 540.51 | 544.35 | 538.13 | 540.46 |
| 11/19/2025 | 542.45 | 544.96 | 539.35 | 542.94 |
| 11/20/2025 | 545.54 | 548.55 | 533.97 | 533.97 |
| 11/21/2025 | 534.58 | 548.86 | 534.58 | 545.34 |
| 11/24/2025 | 544.93 | 547.93 | 542.97 | 546.86 |
| 11/25/2025 | 550.37 | 554.81 | 548.88 | 553.53 |
| 11/26/2025 | 554.07 | 561.65 | 553.76 | 560.23 |
| 11/28/2025 | 561.39 | 565.4 | 560.01 | 563.11 |
| 12/01/2025 | 561.81 | 566.14 | 560.88 | 561.17 |
| 12/02/2025 | 561.99 | 561.99 | 553.26 | 556.52 |
| 12/03/2025 | 558.84 | 561.92 | 557.99 | 559.38 |
| 12/04/2025 | 557.57 | 559.06 | 555.15 | 556.74 |
| 12/05/2025 | 558 | 561.41 | 554.28 | 554.56 |
| 12/08/2025 | 553.86 | 553.86 | 544.93 | 545.33 |
| 12/09/2025 | 545.66 | 550.3 | 544.84 | 545 |
| 12/10/2025 | 544.53 | 555.91 | 544.53 | 554.65 |
| 12/11/2025 | 557.05 | 567.68 | 556.91 | 567.02 |
| 12/12/2025 | 571.59 | 573.32 | 565.53 | 568.08 |
| 12/15/2025 | 571.05 | 571.19 | 565.34 | 568.3 |
| 12/16/2025 | 568.67 | 569.16 | 563.44 | 567.05 |
| 12/17/2025 | 566.66 | 571.74 | 566.55 | 569.48 |
| 12/18/2025 | 570.39 | 574.88 | 568.59 | 568.82 |
| 12/19/2025 | 568.21 | 573.58 | 567.68 | 571.39 |
| 12/22/2025 | 575.07 | 579.97 | 574.78 | 579.14 |
| 12/23/2025 | 580.53 | 580.79 | 577.43 | 580.48 |
| 12/24/2025 | 579.91 | 582.01 | 578.5 | 581.56 |
| 12/26/2025 | 582.65 | 585.23 | 582.06 | 584.99 |
| 12/29/2025 | 579.54 | 581.04 | 576.71 | 579.36 |
| 12/30/2025 | 579.73 | 580.99 | 577.66 | 579.5 |
| 12/31/2025 | 578.11 | 578.58 | 574.36 | 574.36 |