^SP500-30
S&P 500 Consumer Staples (Sector) (^SP500-30)
912.0000
$
-3.3200 (%-0.36)
^SP500-30: S&P 500 Consumer Staples (Sector) Historical Data
Historical price data, yearly archive and performance analysis for S&P 500 Consumer Staples (Sector).
Historical Chart
Loading chart...
Average
OPEN 881.8948
CLOSE 882.5076
Low
LOW 828.71
High
HIGH 929.51
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 856.22 | 858.99 | 847.31 | 850.01 |
| 01/03/2025 | 851.7 | 854.97 | 847.96 | 850.86 |
| 01/06/2025 | 847.87 | 851.29 | 841.44 | 842.52 |
| 01/07/2025 | 845.05 | 849.02 | 839.08 | 840.23 |
| 01/08/2025 | 839.82 | 844.51 | 836.59 | 844.06 |
| 01/10/2025 | 840.55 | 843.61 | 833.24 | 834.55 |
| 01/13/2025 | 833.69 | 836.25 | 830.26 | 834.07 |
| 01/14/2025 | 834.13 | 835.96 | 830.23 | 834.1 |
| 01/15/2025 | 837.77 | 841.29 | 831.24 | 833.31 |
| 01/16/2025 | 831.5 | 839.07 | 828.71 | 837.9 |
| 01/17/2025 | 840.48 | 846.15 | 839.38 | 845.03 |
| 01/21/2025 | 847.08 | 852.9 | 845.87 | 849.07 |
| 01/22/2025 | 853.78 | 853.85 | 846.13 | 846.83 |
| 01/23/2025 | 845.15 | 850.48 | 842.1 | 850.3 |
| 01/24/2025 | 849.21 | 853.83 | 848.98 | 853.34 |
| 01/27/2025 | 861.88 | 878.71 | 861.88 | 877.6 |
| 01/28/2025 | 874.32 | 878.18 | 862.89 | 864.43 |
| 01/29/2025 | 865.29 | 870.41 | 865.18 | 866.69 |
| 01/30/2025 | 870.73 | 877.63 | 870.18 | 876 |
| 01/31/2025 | 870.08 | 875.22 | 868.73 | 869.71 |
| 02/03/2025 | 863.97 | 877.73 | 861.63 | 875.66 |
| 02/04/2025 | 873.03 | 873.05 | 866.97 | 871.21 |
| 02/05/2025 | 870.24 | 879.29 | 868.11 | 878.93 |
| 02/06/2025 | 890.5 | 891.82 | 882.32 | 886.72 |
| 02/07/2025 | 886.59 | 887.94 | 881.11 | 883.21 |
| 02/10/2025 | 885.67 | 890.25 | 881.01 | 890.14 |
| 02/11/2025 | 892.9 | 898.57 | 888.9 | 898.23 |
| 02/12/2025 | 891.86 | 900.72 | 891.59 | 900.32 |
| 02/13/2025 | 902.33 | 909.77 | 900.18 | 909.01 |
| 02/14/2025 | 908.1 | 908.1 | 898.15 | 898.49 |
| 02/18/2025 | 896.2 | 899.58 | 890.87 | 899.58 |
| 02/19/2025 | 900.59 | 906.76 | 899.67 | 906.66 |
| 02/20/2025 | 892.43 | 899.12 | 890.35 | 897.97 |
| 02/21/2025 | 897.34 | 907.45 | 894.95 | 906.96 |
| 02/24/2025 | 903.39 | 911.43 | 903.29 | 907.88 |
| 02/25/2025 | 912.68 | 925.44 | 912.41 | 923.25 |
| 02/26/2025 | 919.88 | 919.88 | 907.73 | 918.35 |
| 02/27/2025 | 904.42 | 912.24 | 903.55 | 906.26 |
| 02/28/2025 | 914.49 | 919 | 907.73 | 918.34 |
| 03/03/2025 | 914.49 | 926.79 | 914.35 | 923.92 |
| 03/04/2025 | 924.47 | 929.51 | 906.56 | 907.44 |
| 03/05/2025 | 904.76 | 914.71 | 904.74 | 911.39 |
| 03/06/2025 | 908.5 | 912.12 | 904.58 | 910.42 |
| 03/07/2025 | 902.34 | 909.72 | 901.66 | 904.9 |
| 03/10/2025 | 904.72 | 915.38 | 894.58 | 898.68 |
| 03/11/2025 | 896.9 | 897.09 | 886.56 | 888.04 |
| 03/12/2025 | 882.81 | 884.39 | 869.17 | 870.09 |
| 03/13/2025 | 870.18 | 872.28 | 862.28 | 863.94 |
| 03/14/2025 | 861.79 | 866.84 | 858.2 | 866.38 |
| 03/17/2025 | 867.77 | 882.46 | 867.74 | 879.81 |
| 03/18/2025 | 879.5 | 880.51 | 867.84 | 868.4 |
| 03/19/2025 | 867.08 | 870.54 | 863.06 | 869.43 |
| 03/20/2025 | 867.56 | 870.66 | 863.45 | 864.9 |
| 03/21/2025 | 862.31 | 865.8 | 859.84 | 864.16 |
| 03/24/2025 | 865.91 | 868.59 | 858.69 | 861.46 |
| 03/25/2025 | 867.29 | 868.59 | 858.69 | 861.45 |
| 03/26/2025 | 863.57 | 875.3 | 863.47 | 873.73 |
| 03/27/2025 | 875.46 | 884.28 | 875.1 | 882.49 |
| 03/28/2025 | 884.62 | 885.01 | 874.2 | 878.4 |
| 03/31/2025 | 879.54 | 895.52 | 879.07 | 892.72 |
| 04/01/2025 | 893.1 | 896.41 | 889.48 | 895.24 |
| 04/02/2025 | 894.79 | 908.76 | 889.12 | 899.75 |
| 04/03/2025 | 890.85 | 908.76 | 890.85 | 899.76 |
| 04/04/2025 | 894.79 | 898.18 | 857.96 | 858.86 |
| 04/07/2025 | 836.13 | 868.11 | 831.59 | 848.75 |
| 04/08/2025 | 861.66 | 865.5 | 829.05 | 837.26 |
| 04/09/2025 | 836.12 | 878 | 833.33 | 872.55 |
| 04/10/2025 | 871.87 | 882.95 | 859.01 | 874.35 |
| 04/11/2025 | 875.39 | 890.46 | 868.99 | 885.27 |
| 04/14/2025 | 888.64 | 903.92 | 884.82 | 899.75 |
| 04/15/2025 | 900.98 | 903.64 | 893.39 | 893.78 |
| 04/16/2025 | 897.07 | 907.36 | 886.75 | 902.79 |
| 04/17/2025 | 886.96 | 907.36 | 886.75 | 902.78 |
| 04/21/2025 | 902.79 | 909.8 | 893.96 | 905.02 |
| 04/22/2025 | 895.26 | 909.8 | 893.96 | 905.03 |
| 04/23/2025 | 906.44 | 910.93 | 893.52 | 901.19 |
| 04/24/2025 | 894.14 | 894.42 | 887.49 | 892.59 |
| 04/25/2025 | 894.79 | 896.53 | 881.15 | 890.48 |
| 04/28/2025 | 891.25 | 894.69 | 883.5 | 889.14 |
| 04/29/2025 | 884.82 | 896.63 | 880.58 | 895.96 |
| 04/30/2025 | 900.01 | 905.49 | 888.64 | 902.35 |
| 05/01/2025 | 894.66 | 899.21 | 892.47 | 895.26 |
| 05/02/2025 | 900.51 | 903.68 | 896.82 | 900.63 |
| 05/05/2025 | 901.22 | 902.47 | 895.04 | 900.78 |
| 05/06/2025 | 896.79 | 901.9 | 895.03 | 899.28 |
| 05/07/2025 | 898.89 | 904.81 | 897.44 | 901.12 |
| 05/08/2025 | 898.89 | 904.28 | 893.47 | 896.68 |
| 05/09/2025 | 893.31 | 895.51 | 890.11 | 891.2 |
| 05/12/2025 | 889.21 | 892.98 | 882.8 | 891.78 |
| 05/13/2025 | 889.71 | 890.92 | 877.29 | 880.71 |
| 05/14/2025 | 878.42 | 881.48 | 875.3 | 877.42 |
| 05/15/2025 | 877.3 | 895.53 | 872.96 | 894.94 |
| 05/16/2025 | 895.98 | 905.05 | 895.01 | 904.65 |
| 05/19/2025 | 902.17 | 908.99 | 899.06 | 908.42 |
| 05/20/2025 | 909.01 | 912.84 | 907.58 | 910.56 |
| 05/21/2025 | 906.84 | 909.14 | 900.48 | 902.18 |
| 05/22/2025 | 901.4 | 903.45 | 895.05 | 898.47 |
| 05/23/2025 | 896.89 | 903.35 | 892.61 | 901.3 |
| 05/27/2025 | 904.48 | 910.23 | 903.15 | 909.57 |
| 05/28/2025 | 908.84 | 912.58 | 903.5 | 904.46 |
| 05/29/2025 | 903.68 | 907.88 | 899.88 | 906.86 |
| 05/30/2025 | 906.61 | 921.23 | 905.4 | 917.34 |
| 06/02/2025 | 914.43 | 919.25 | 910.05 | 919.06 |
| 06/03/2025 | 917.59 | 919.53 | 910.56 | 917.63 |
| 06/04/2025 | 917.61 | 918.79 | 910.86 | 912.23 |
| 06/05/2025 | 911.55 | 911.55 | 898.59 | 901.35 |
| 06/06/2025 | 903.89 | 906.06 | 899.94 | 902.96 |
| 06/09/2025 | 900.43 | 903.1 | 896.53 | 900.82 |
| 06/10/2025 | 901.01 | 904.28 | 898.66 | 902.27 |
| 06/11/2025 | 900.87 | 901.09 | 896.26 | 898.87 |
| 06/12/2025 | 897.94 | 903.28 | 894.3 | 903.09 |
| 06/13/2025 | 900.27 | 904.46 | 890.6 | 892.68 |
| 06/16/2025 | 894.83 | 901.58 | 891.05 | 892.85 |
| 06/17/2025 | 890.44 | 891.97 | 885.41 | 885.79 |
| 06/18/2025 | 886.96 | 888.96 | 884.24 | 884.91 |
| 06/20/2025 | 887.49 | 893.01 | 886.65 | 890.41 |
| 06/23/2025 | 891.19 | 902.52 | 890.31 | 902.02 |
| 06/24/2025 | 901.93 | 903.19 | 897.71 | 901.71 |
| 06/25/2025 | 899.19 | 899.54 | 888.67 | 889.18 |
| 06/26/2025 | 899.19 | 899.19 | 885.18 | 887.58 |
| 06/27/2025 | 887.26 | 895.51 | 887.26 | 893.06 |
| 06/30/2025 | 892.65 | 898.46 | 889.99 | 897.09 |
| 07/01/2025 | 898.74 | 910.65 | 898.74 | 903.91 |
| 07/02/2025 | 903.44 | 905.03 | 898.5 | 903.85 |
| 07/03/2025 | 904.82 | 905.8 | 900.67 | 905.61 |
| 07/07/2025 | 904.91 | 906.95 | 900.51 | 906.57 |
| 07/08/2025 | 901.06 | 903.62 | 895.54 | 896.67 |
| 07/09/2025 | 898.02 | 898.02 | 886.46 | 891.74 |
| 07/10/2025 | 891.06 | 895.87 | 889.28 | 892.76 |
| 07/11/2025 | 889.48 | 890.95 | 884.46 | 890.54 |
| 07/14/2025 | 887.99 | 890.95 | 884.46 | 890.53 |
| 07/15/2025 | 889.22 | 889.73 | 881.88 | 883.17 |
| 07/16/2025 | 883.62 | 886.18 | 878.38 | 884.8 |
| 07/17/2025 | 883.62 | 893.39 | 883.62 | 892.49 |
| 07/18/2025 | 893.11 | 895.69 | 888.42 | 889.18 |
| 07/21/2025 | 889.61 | 893.76 | 889.15 | 889.5 |
| 07/22/2025 | 883.94 | 895.52 | 882.77 | 891.56 |
| 07/23/2025 | 891 | 893.3 | 888.95 | 890.91 |
| 07/24/2025 | 891.84 | 892.97 | 887.59 | 888.04 |
| 07/25/2025 | 888.61 | 889.96 | 885.69 | 889.3 |
| 07/28/2025 | 886.23 | 886.91 | 879.31 | 881.37 |
| 07/29/2025 | 882.91 | 890.19 | 878.16 | 888.14 |
| 07/30/2025 | 888.88 | 890.46 | 877.57 | 879.78 |
| 07/31/2025 | 873.76 | 881.94 | 873.28 | 874.58 |
| 08/01/2025 | 880.31 | 884.08 | 878.2 | 879.18 |
| 08/04/2025 | 879.1 | 884.37 | 879.02 | 882.82 |
| 08/05/2025 | 882.44 | 886.16 | 879.53 | 881.47 |
| 08/06/2025 | 883.74 | 899.2 | 882.13 | 896.74 |
| 08/07/2025 | 898.94 | 909.81 | 896.04 | 906.52 |
| 08/08/2025 | 904.7 | 909.81 | 904.7 | 906.51 |
| 08/11/2025 | 904.7 | 909.79 | 901.47 | 908.08 |
| 08/12/2025 | 909.23 | 909.92 | 905.76 | 909.62 |
| 08/13/2025 | 905.37 | 908.34 | 901.38 | 905.62 |
| 08/14/2025 | 903.62 | 904.07 | 898.73 | 898.96 |
| 08/15/2025 | 900.34 | 902.72 | 896.03 | 899.57 |
| 08/18/2025 | 900.34 | 903.5 | 898.8 | 900.3 |
| 08/19/2025 | 901.57 | 910.73 | 901.54 | 909.26 |
| 08/20/2025 | 911.05 | 922.9 | 909.76 | 916.5 |
| 08/21/2025 | 908.57 | 908.71 | 902.51 | 905.65 |
| 08/22/2025 | 908.63 | 912.62 | 900.52 | 902.48 |
| 08/25/2025 | 899.05 | 901.14 | 886.84 | 887.82 |
| 08/26/2025 | 886.23 | 887.09 | 881.36 | 883.76 |
| 08/27/2025 | 882.56 | 886.24 | 881.5 | 885.74 |
| 08/28/2025 | 885.58 | 885.58 | 879.21 | 881.62 |
| 08/29/2025 | 883.06 | 888.18 | 881.52 | 887.24 |
| 09/02/2025 | 891.03 | 892.61 | 883.91 | 887.89 |
| 09/03/2025 | 884.87 | 888.22 | 880.54 | 888.09 |
| 09/04/2025 | 890.18 | 893.47 | 886.9 | 888.87 |
| 09/05/2025 | 888.33 | 893.46 | 885.68 | 890.25 |
| 09/08/2025 | 889.42 | 889.42 | 882.85 | 888.78 |
| 09/09/2025 | 887.14 | 893.54 | 886.34 | 892.28 |
| 09/10/2025 | 888.98 | 890.27 | 879.48 | 882.86 |
| 09/11/2025 | 885.17 | 893.15 | 883.9 | 891.2 |
| 09/12/2025 | 889.42 | 891.87 | 886.58 | 889.02 |
| 09/15/2025 | 888.34 | 888.94 | 878.34 | 878.73 |
| 09/16/2025 | 879.99 | 883.29 | 877.69 | 880.82 |
| 09/17/2025 | 883.6 | 892.97 | 883.6 | 888.71 |
| 09/18/2025 | 881.56 | 885.67 | 879 | 879.52 |
| 09/19/2025 | 881.21 | 881.3 | 876.08 | 877.35 |
| 09/22/2025 | 874.9 | 874.9 | 864.73 | 872.67 |
| 09/23/2025 | 869.75 | 873.26 | 864.73 | 872.66 |
| 09/24/2025 | 872.19 | 877.55 | 872.19 | 873.84 |
| 09/25/2025 | 878.23 | 878.53 | 867.94 | 868.71 |
| 09/26/2025 | 867.18 | 869.12 | 863.65 | 867.76 |
| 09/29/2025 | 867.98 | 872.96 | 866.65 | 871.09 |
| 09/30/2025 | 868.27 | 872.96 | 866.65 | 871.1 |
| 10/01/2025 | 871.01 | 871.25 | 863.72 | 869.14 |
| 10/02/2025 | 865.08 | 867.29 | 862.48 | 864.58 |
| 10/03/2025 | 862.69 | 867.64 | 862.69 | 864.06 |
| 10/06/2025 | 861.79 | 862.41 | 856.94 | 858.93 |
| 10/07/2025 | 859.4 | 867.31 | 854.66 | 866.31 |
| 10/08/2025 | 865.33 | 865.41 | 859.81 | 861.81 |
| 10/09/2025 | 866.46 | 867.04 | 861.52 | 867.04 |
| 10/10/2025 | 869.84 | 876.61 | 869.05 | 869.23 |
| 10/13/2025 | 863.81 | 868.24 | 861.33 | 866.07 |
| 10/14/2025 | 869.31 | 881.33 | 866.46 | 880.96 |
| 10/15/2025 | 880.41 | 887.99 | 880.04 | 882.27 |
| 10/16/2025 | 884.5 | 886.85 | 873.12 | 875.41 |
| 10/17/2025 | 880.36 | 886.68 | 878.82 | 886.22 |
| 10/20/2025 | 880.36 | 889.38 | 880.36 | 885.35 |
| 10/21/2025 | 887.44 | 887.44 | 878.74 | 882.39 |
| 10/22/2025 | 882.57 | 893.22 | 879.42 | 888.01 |
| 10/23/2025 | 889.06 | 889.06 | 880.18 | 884.4 |
| 10/24/2025 | 889.45 | 889.96 | 880.79 | 881 |
| 10/27/2025 | 881.68 | 881.68 | 875.64 | 878.59 |
| 10/28/2025 | 874.81 | 877.01 | 870.18 | 870.24 |
| 10/29/2025 | 863.68 | 865.33 | 851.48 | 852.78 |
| 10/30/2025 | 852.51 | 856.69 | 851.54 | 852.8 |
| 10/31/2025 | 852.51 | 852.51 | 845.08 | 848.71 |
| 11/03/2025 | 846.59 | 850.81 | 843.32 | 847.03 |
| 11/04/2025 | 848.2 | 850.58 | 843.53 | 849.14 |
| 11/05/2025 | 848.82 | 850.81 | 843.32 | 847.03 |
| 11/06/2025 | 843.27 | 846.47 | 837.44 | 844.86 |
| 11/07/2025 | 850.59 | 857.49 | 848.25 | 855.44 |
| 11/10/2025 | 851.41 | 853.58 | 846.77 | 852.56 |
| 11/11/2025 | 855.54 | 864.37 | 854.21 | 862.83 |
| 11/12/2025 | 862.51 | 864.84 | 860.93 | 860.95 |
| 11/13/2025 | 861.09 | 865.11 | 858.72 | 860.93 |
| 11/14/2025 | 860.22 | 862.13 | 854.26 | 860.52 |
| 11/17/2025 | 860.79 | 863.09 | 854.4 | 855.43 |
| 11/18/2025 | 857.21 | 861.89 | 854.26 | 856.69 |
| 11/19/2025 | 854.7 | 856.25 | 847.47 | 851.5 |
| 11/20/2025 | 854.7 | 864.25 | 854.24 | 860.93 |
| 11/21/2025 | 864.34 | 874.71 | 862.64 | 867.58 |
| 11/24/2025 | 864.34 | 867.7 | 854.49 | 856.09 |
| 11/25/2025 | 859.45 | 869.08 | 858.95 | 868.84 |
| 11/26/2025 | 869.46 | 879.42 | 869.26 | 877.3 |
| 11/28/2025 | 875.85 | 882.63 | 875.83 | 882.18 |
| 12/01/2025 | 880.51 | 883.58 | 878.1 | 880.51 |
| 12/02/2025 | 879.12 | 879.13 | 869.12 | 876.99 |
| 12/03/2025 | 878.27 | 884.33 | 877.38 | 878.36 |
| 12/04/2025 | 874.64 | 877.12 | 866.44 | 871.96 |
| 12/05/2025 | 870 | 875.66 | 868.7 | 869.65 |
| 12/08/2025 | 866.78 | 867.19 | 860.59 | 861.83 |
| 12/09/2025 | 863.25 | 866.14 | 860.53 | 865.15 |
| 12/10/2025 | 866.89 | 869.18 | 862.61 | 865.12 |
| 12/11/2025 | 867.68 | 872.74 | 867.31 | 871.27 |
| 12/12/2025 | 871.37 | 879.6 | 870.1 | 879.35 |
| 12/15/2025 | 881.57 | 885.17 | 877.98 | 881.63 |
| 12/16/2025 | 883.95 | 884.55 | 874.8 | 877.75 |
| 12/17/2025 | 878.9 | 884.28 | 878.9 | 881.73 |
| 12/18/2025 | 877.9 | 882.39 | 875.11 | 875.72 |
| 12/19/2025 | 875.48 | 875.59 | 871.28 | 871.39 |
| 12/22/2025 | 868.49 | 872.22 | 865.95 | 867.83 |
| 12/23/2025 | 866.58 | 866.88 | 862.31 | 864.29 |
| 12/24/2025 | 865.13 | 871.88 | 864.86 | 871.1 |
| 12/26/2025 | 869.39 | 872.83 | 868.47 | 870.57 |
| 12/29/2025 | 870.41 | 873.4 | 869.38 | 871.56 |
| 12/30/2025 | 869.43 | 871.81 | 868.74 | 869.71 |
| 12/31/2025 | 868.21 | 869.52 | 864.76 | 864.9 |