^SP500-40
S&P 500 Financials (Sector) (^SP500-40)
930.5300
$
+2.8600 (%+0.31)
^SP500-40: S&P 500 Financials (Sector) Historical Data
Historical price data, yearly archive and performance analysis for S&P 500 Financials (Sector).
Historical Chart
Loading chart...
Average
OPEN 856.0361
CLOSE 856.1643
Low
LOW 702.44
High
HIGH 930.39
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 807.83 | 811.85 | 798.49 | 802.78 |
| 01/03/2025 | 806.68 | 809.36 | 800.68 | 809.1 |
| 01/06/2025 | 812.02 | 815.82 | 804.9 | 805.72 |
| 01/07/2025 | 809.11 | 811.31 | 800.83 | 804.48 |
| 01/08/2025 | 803.89 | 807.22 | 799.45 | 806.94 |
| 01/10/2025 | 801.21 | 801.21 | 784.51 | 787.17 |
| 01/13/2025 | 783.59 | 793.05 | 783.16 | 792.57 |
| 01/14/2025 | 795.33 | 803.07 | 794.38 | 802.76 |
| 01/15/2025 | 814.85 | 825.12 | 814.85 | 823.45 |
| 01/16/2025 | 823.43 | 828.96 | 822.5 | 828.36 |
| 01/17/2025 | 829.95 | 836.86 | 827.6 | 835.18 |
| 01/21/2025 | 838.73 | 843.34 | 838.29 | 842.21 |
| 01/22/2025 | 842.51 | 842.78 | 835.4 | 838.71 |
| 01/23/2025 | 839.7 | 844.78 | 839.7 | 843.73 |
| 01/24/2025 | 841.07 | 846.65 | 840.93 | 845.59 |
| 01/27/2025 | 843.6 | 855.45 | 842.12 | 855.2 |
| 01/28/2025 | 854.13 | 857.36 | 850.35 | 853.46 |
| 01/29/2025 | 852.23 | 860.46 | 852.09 | 853.24 |
| 01/30/2025 | 858.63 | 865.46 | 855.58 | 861.3 |
| 01/31/2025 | 863.21 | 864.29 | 855.33 | 855.92 |
| 02/03/2025 | 846.91 | 854.5 | 838.62 | 852.25 |
| 02/04/2025 | 853.22 | 854.23 | 847.99 | 849.92 |
| 02/05/2025 | 852.66 | 859.13 | 850.48 | 859.03 |
| 02/06/2025 | 863.49 | 866.49 | 860.71 | 866.26 |
| 02/07/2025 | 867.07 | 868.56 | 860.76 | 861.12 |
| 02/10/2025 | 862.35 | 863.33 | 851.03 | 854.36 |
| 02/11/2025 | 852.69 | 858.08 | 848.13 | 856.59 |
| 02/12/2025 | 852.55 | 853.64 | 846.44 | 853.06 |
| 02/13/2025 | 855.19 | 860.17 | 852.14 | 859.22 |
| 02/14/2025 | 859.87 | 864.17 | 859.87 | 860.46 |
| 02/18/2025 | 861.26 | 867.06 | 859.83 | 867.06 |
| 02/19/2025 | 864.18 | 867.82 | 862.39 | 866.78 |
| 02/20/2025 | 865.47 | 865.72 | 847.95 | 853.32 |
| 02/21/2025 | 854.12 | 855.36 | 841.38 | 843.26 |
| 02/24/2025 | 845.88 | 853.6 | 842.03 | 847.08 |
| 02/25/2025 | 849.93 | 853.5 | 835.78 | 846.19 |
| 02/26/2025 | 849.93 | 852.28 | 843.17 | 844.4 |
| 02/27/2025 | 847.28 | 860.17 | 847.13 | 849.22 |
| 02/28/2025 | 852.32 | 867.8 | 850.09 | 866.83 |
| 03/03/2025 | 868.91 | 873.7 | 853.24 | 859.38 |
| 03/04/2025 | 852.3 | 852.3 | 824.34 | 829.01 |
| 03/05/2025 | 829.09 | 829.09 | 801 | 815.52 |
| 03/06/2025 | 825.23 | 829.26 | 815.11 | 820.27 |
| 03/07/2025 | 816.9 | 818.66 | 801 | 815.53 |
| 03/10/2025 | 806.23 | 806.42 | 787.68 | 796.83 |
| 03/11/2025 | 795.61 | 797.6 | 784.82 | 792.7 |
| 03/12/2025 | 797.83 | 799.52 | 783.87 | 791.58 |
| 03/13/2025 | 792.65 | 797.45 | 784.72 | 787.22 |
| 03/14/2025 | 793.42 | 806.37 | 790.96 | 805.32 |
| 03/17/2025 | 803.24 | 818.24 | 802.25 | 814.74 |
| 03/18/2025 | 814.9 | 817.66 | 810.56 | 813.67 |
| 03/19/2025 | 813.88 | 826.58 | 811.02 | 822.14 |
| 03/20/2025 | 818.17 | 829 | 817.14 | 823.72 |
| 03/21/2025 | 819.92 | 823.56 | 813.67 | 820.53 |
| 03/24/2025 | 827.85 | 836.93 | 827.25 | 835.25 |
| 03/25/2025 | 837.86 | 840.95 | 834.31 | 839.34 |
| 03/26/2025 | 842.18 | 842.18 | 829.14 | 835.4 |
| 03/27/2025 | 835.46 | 839.85 | 829.14 | 835.39 |
| 03/28/2025 | 833.65 | 837.49 | 816.28 | 819.21 |
| 03/31/2025 | 814.01 | 833.18 | 808.9 | 829.45 |
| 04/01/2025 | 826.17 | 831.71 | 819.45 | 828.13 |
| 04/02/2025 | 822.12 | 837.64 | 821.47 | 835.56 |
| 04/03/2025 | 807.41 | 809.9 | 792.77 | 793.65 |
| 04/04/2025 | 822.12 | 822.12 | 702.44 | 733.91 |
| 04/07/2025 | 721.26 | 758.31 | 702.44 | 733.91 |
| 04/08/2025 | 721.26 | 768.5 | 719.36 | 730.93 |
| 04/09/2025 | 723.14 | 791.66 | 716.49 | 786.43 |
| 04/10/2025 | 774.84 | 774.84 | 741.45 | 763.69 |
| 04/11/2025 | 759.31 | 781.12 | 754.99 | 776.42 |
| 04/14/2025 | 785.54 | 791.71 | 779.81 | 784.44 |
| 04/15/2025 | 788.82 | 788.82 | 768.22 | 773.92 |
| 04/16/2025 | 784.19 | 787.21 | 768.22 | 773.91 |
| 04/17/2025 | 775.04 | 785.03 | 772.11 | 776.05 |
| 04/21/2025 | 771.91 | 773.4 | 750.74 | 759.38 |
| 04/22/2025 | 767.08 | 786.12 | 767.08 | 784.33 |
| 04/23/2025 | 794.9 | 810.11 | 791.12 | 793.62 |
| 04/24/2025 | 790.56 | 803.94 | 787.9 | 802.5 |
| 04/25/2025 | 800.79 | 802.1 | 793.65 | 799.15 |
| 04/28/2025 | 801.79 | 807.64 | 795.49 | 801.69 |
| 04/29/2025 | 800.65 | 810.73 | 797.73 | 809.43 |
| 04/30/2025 | 801.07 | 813.44 | 790.12 | 811.12 |
| 05/01/2025 | 809.69 | 815.68 | 805.77 | 810.46 |
| 05/02/2025 | 819.63 | 830.26 | 819.63 | 827.91 |
| 05/05/2025 | 823.87 | 828.22 | 816.38 | 821.68 |
| 05/06/2025 | 823.87 | 823.87 | 814.52 | 817.4 |
| 05/07/2025 | 818.89 | 826.35 | 818.89 | 822.45 |
| 05/08/2025 | 827.45 | 837.17 | 826.82 | 828.31 |
| 05/09/2025 | 830.19 | 831.18 | 826.16 | 828.6 |
| 05/12/2025 | 846.5 | 849.97 | 840.14 | 845.41 |
| 05/13/2025 | 847.25 | 852.47 | 845.84 | 848.63 |
| 05/14/2025 | 849.13 | 850.05 | 843.84 | 846.25 |
| 05/15/2025 | 845.8 | 853.22 | 845.69 | 851.7 |
| 05/16/2025 | 852.33 | 858.39 | 850.12 | 857.59 |
| 05/19/2025 | 852.2 | 860 | 851.38 | 857.54 |
| 05/20/2025 | 853.98 | 855.85 | 849.2 | 852.82 |
| 05/21/2025 | 848.1 | 849.99 | 834.86 | 835.36 |
| 05/22/2025 | 833.66 | 839.06 | 830.26 | 834.38 |
| 05/23/2025 | 825.23 | 835.28 | 824.66 | 831.13 |
| 05/27/2025 | 836.08 | 846.31 | 834.95 | 846.02 |
| 05/28/2025 | 846.06 | 847.42 | 839.1 | 840.1 |
| 05/29/2025 | 842.56 | 844.64 | 836.66 | 844.23 |
| 05/30/2025 | 842.32 | 847.65 | 838.12 | 845.94 |
| 06/02/2025 | 841.89 | 846.8 | 835.33 | 846.6 |
| 06/03/2025 | 845.09 | 848.87 | 837.3 | 848.11 |
| 06/04/2025 | 849.44 | 850.33 | 843.34 | 843.37 |
| 06/05/2025 | 844.94 | 845.01 | 837.87 | 841.14 |
| 06/06/2025 | 847.91 | 853.48 | 847.47 | 851.37 |
| 06/09/2025 | 851.18 | 851.96 | 841.45 | 846.73 |
| 06/10/2025 | 846.14 | 847.78 | 844.66 | 847.21 |
| 06/11/2025 | 847.61 | 851.92 | 843.59 | 846.04 |
| 06/12/2025 | 842.2 | 846.54 | 838.28 | 846.54 |
| 06/13/2025 | 837 | 837 | 826.62 | 829.11 |
| 06/16/2025 | 834.65 | 844.01 | 834.65 | 838.52 |
| 06/17/2025 | 834.43 | 837.63 | 831.17 | 833.44 |
| 06/18/2025 | 833.67 | 842.34 | 832.21 | 833.5 |
| 06/20/2025 | 835.37 | 839.14 | 833.38 | 835.81 |
| 06/23/2025 | 835.31 | 846.35 | 830.1 | 845.89 |
| 06/24/2025 | 853.81 | 861.84 | 853.7 | 858.56 |
| 06/25/2025 | 858.59 | 858.59 | 854.13 | 855.26 |
| 06/26/2025 | 856.28 | 862.87 | 856.13 | 861.7 |
| 06/27/2025 | 861.44 | 869.47 | 860.91 | 864.52 |
| 06/30/2025 | 868.49 | 872.81 | 867.86 | 871.96 |
| 07/01/2025 | 869.22 | 878.22 | 869.22 | 876.58 |
| 07/02/2025 | 877.25 | 878.26 | 871.23 | 875.75 |
| 07/03/2025 | 877.31 | 886 | 876.39 | 885.21 |
| 07/07/2025 | 883.85 | 885.75 | 872.2 | 876.8 |
| 07/08/2025 | 874.8 | 874.99 | 868.07 | 868.91 |
| 07/09/2025 | 872.56 | 873.26 | 867.47 | 871.48 |
| 07/10/2025 | 871.32 | 877.56 | 870.46 | 877.1 |
| 07/11/2025 | 872.13 | 872.22 | 866.5 | 868.3 |
| 07/14/2025 | 867.62 | 874.56 | 865.57 | 874.15 |
| 07/15/2025 | 870.68 | 872.47 | 859.37 | 859.77 |
| 07/16/2025 | 863.48 | 866.01 | 853.96 | 865.45 |
| 07/17/2025 | 863.48 | 874.79 | 862.81 | 873.42 |
| 07/18/2025 | 874.61 | 875.67 | 872.48 | 874.04 |
| 07/21/2025 | 874.65 | 880.55 | 871.27 | 871.51 |
| 07/22/2025 | 873.19 | 877.2 | 872.88 | 876.29 |
| 07/23/2025 | 877.31 | 883.16 | 874.48 | 882.6 |
| 07/24/2025 | 884.34 | 888.79 | 882.24 | 882.25 |
| 07/25/2025 | 883.98 | 889.54 | 881.65 | 888.6 |
| 07/28/2025 | 887.78 | 888.97 | 880.87 | 882.68 |
| 07/29/2025 | 885.69 | 886.46 | 876.3 | 877.7 |
| 07/30/2025 | 878.62 | 881.85 | 872.29 | 876.01 |
| 07/31/2025 | 875.38 | 881.1 | 869.29 | 870.58 |
| 08/01/2025 | 860.56 | 860.56 | 849.04 | 855.29 |
| 08/04/2025 | 858.85 | 862.74 | 856.17 | 862.7 |
| 08/05/2025 | 864.47 | 865.7 | 853.9 | 859.27 |
| 08/06/2025 | 861.7 | 864.71 | 858.84 | 863.38 |
| 08/07/2025 | 867.52 | 868.57 | 851.49 | 853.6 |
| 08/08/2025 | 858.23 | 863.47 | 855.76 | 861.35 |
| 08/11/2025 | 862.34 | 864.52 | 859.58 | 860.94 |
| 08/12/2025 | 865.23 | 872.88 | 864.76 | 871.53 |
| 08/13/2025 | 874.29 | 878.95 | 872.18 | 876.36 |
| 08/14/2025 | 875.29 | 881.41 | 872.88 | 881.14 |
| 08/15/2025 | 883.27 | 883.42 | 871.06 | 871.29 |
| 08/18/2025 | 869.8 | 873.17 | 868.96 | 872.29 |
| 08/19/2025 | 871.38 | 878.08 | 871.38 | 873.76 |
| 08/20/2025 | 874.2 | 880.44 | 872.18 | 878.19 |
| 08/21/2025 | 875.6 | 877 | 869.96 | 875.46 |
| 08/22/2025 | 879.94 | 891.72 | 879.94 | 889.91 |
| 08/25/2025 | 888.49 | 889.82 | 884.47 | 884.72 |
| 08/26/2025 | 882.81 | 891.63 | 882.55 | 891.44 |
| 08/27/2025 | 889.33 | 896 | 889.2 | 893.06 |
| 08/28/2025 | 894.86 | 895.42 | 892.06 | 894.65 |
| 08/29/2025 | 895.8 | 899.08 | 893.6 | 896.52 |
| 09/02/2025 | 889.58 | 890.13 | 882.06 | 890.13 |
| 09/03/2025 | 888.66 | 889.97 | 882.47 | 888.72 |
| 09/04/2025 | 891.28 | 897.88 | 889.64 | 897.59 |
| 09/05/2025 | 898.09 | 900.23 | 877.75 | 881.04 |
| 09/08/2025 | 881.64 | 882.48 | 877.21 | 881.21 |
| 09/09/2025 | 879.27 | 889.4 | 879.09 | 885.25 |
| 09/10/2025 | 882.94 | 886.26 | 878.73 | 882.33 |
| 09/11/2025 | 883.24 | 897.32 | 882.92 | 897.1 |
| 09/12/2025 | 894.99 | 897.28 | 891.49 | 892.7 |
| 09/15/2025 | 894.16 | 897.7 | 889.8 | 890.75 |
| 09/16/2025 | 890.04 | 890.65 | 884 | 888.94 |
| 09/17/2025 | 890.23 | 901.19 | 890.23 | 897.48 |
| 09/18/2025 | 897.38 | 904.16 | 896.24 | 898.08 |
| 09/19/2025 | 900.45 | 902.8 | 894.83 | 900.05 |
| 09/22/2025 | 894.76 | 900.05 | 893.43 | 898.76 |
| 09/23/2025 | 899 | 906.96 | 892.82 | 894.78 |
| 09/24/2025 | 895.72 | 898.12 | 890.68 | 892.71 |
| 09/25/2025 | 890.01 | 894.08 | 886.46 | 890.31 |
| 09/26/2025 | 893.86 | 900.6 | 893.3 | 896.66 |
| 09/29/2025 | 899.47 | 901.33 | 894.7 | 900.92 |
| 09/30/2025 | 900.53 | 902.81 | 889.21 | 896.87 |
| 10/01/2025 | 893.58 | 894.75 | 888.55 | 888.59 |
| 10/02/2025 | 887.75 | 890.01 | 883.31 | 887.76 |
| 10/03/2025 | 889.13 | 898.11 | 888.84 | 894.33 |
| 10/06/2025 | 896.8 | 899.14 | 886.69 | 893.36 |
| 10/07/2025 | 895.86 | 898.99 | 890.42 | 894.58 |
| 10/08/2025 | 896.48 | 896.85 | 887.42 | 889.91 |
| 10/09/2025 | 892.36 | 894.85 | 884.91 | 886.98 |
| 10/10/2025 | 889.43 | 892.77 | 867.76 | 867.79 |
| 10/13/2025 | 873.72 | 878.4 | 870.93 | 875.95 |
| 10/14/2025 | 872.67 | 892.21 | 869.31 | 885.75 |
| 10/15/2025 | 889.48 | 894.09 | 879.3 | 885.04 |
| 10/16/2025 | 884.3 | 884.3 | 857.4 | 860.74 |
| 10/17/2025 | 863.43 | 870.77 | 860.4 | 867.98 |
| 10/20/2025 | 870.92 | 879.71 | 870.05 | 878 |
| 10/21/2025 | 876.51 | 883.54 | 876.51 | 876.8 |
| 10/22/2025 | 877.42 | 878.14 | 867.06 | 871.83 |
| 10/23/2025 | 874.65 | 876.23 | 869.83 | 874.01 |
| 10/24/2025 | 879.12 | 886.1 | 879.12 | 883.54 |
| 10/27/2025 | 887.35 | 888.34 | 884.91 | 886.76 |
| 10/28/2025 | 887.7 | 888.01 | 880.52 | 881.11 |
| 10/29/2025 | 871.81 | 874.46 | 862.82 | 866.14 |
| 10/30/2025 | 866.51 | 878.38 | 865.2 | 868.89 |
| 10/31/2025 | 864.41 | 872.91 | 864.27 | 870.45 |
| 11/03/2025 | 870.01 | 870.01 | 858.71 | 866.66 |
| 11/04/2025 | 863.31 | 873.5 | 861.52 | 871.41 |
| 11/05/2025 | 871.54 | 877.82 | 867.31 | 873.88 |
| 11/06/2025 | 872.4 | 876.17 | 867.33 | 871.06 |
| 11/07/2025 | 868.56 | 877.35 | 865.76 | 877.19 |
| 11/10/2025 | 879.32 | 883.22 | 875.17 | 880.06 |
| 11/11/2025 | 881.41 | 886.37 | 878.97 | 883.75 |
| 11/12/2025 | 885.36 | 895.44 | 885.36 | 891.72 |
| 11/13/2025 | 889.24 | 893.07 | 878.97 | 880.05 |
| 11/14/2025 | 876.2 | 877.36 | 868.71 | 871.47 |
| 11/17/2025 | 871.29 | 871.29 | 851.58 | 854.68 |
| 11/18/2025 | 850.94 | 859.56 | 849.7 | 853.1 |
| 11/19/2025 | 853.39 | 857.72 | 850.47 | 856.64 |
| 11/20/2025 | 863.05 | 869.97 | 848.82 | 848.99 |
| 11/21/2025 | 853.45 | 863.01 | 849.64 | 858.23 |
| 11/24/2025 | 859.7 | 863.14 | 852.66 | 862.24 |
| 11/25/2025 | 864.88 | 874.61 | 862.34 | 872.51 |
| 11/26/2025 | 874.56 | 882.73 | 873.93 | 879.34 |
| 11/28/2025 | 881.15 | 889.4 | 880.76 | 885.57 |
| 12/01/2025 | 882.04 | 886.64 | 877.62 | 877.94 |
| 12/02/2025 | 880.11 | 882.27 | 874.29 | 877.5 |
| 12/03/2025 | 878.17 | 889.85 | 878.06 | 888.67 |
| 12/04/2025 | 890.84 | 894.59 | 887.86 | 890.79 |
| 12/05/2025 | 888.87 | 895.19 | 887.66 | 891.11 |
| 12/08/2025 | 890.53 | 890.92 | 884.43 | 887.61 |
| 12/09/2025 | 887.59 | 895.42 | 883.79 | 884.15 |
| 12/10/2025 | 883.99 | 897.31 | 883.15 | 894.15 |
| 12/11/2025 | 894.93 | 912.41 | 894.93 | 910.63 |
| 12/12/2025 | 914.69 | 915.47 | 907.91 | 911.65 |
| 12/15/2025 | 914.82 | 917.41 | 909.76 | 912.73 |
| 12/16/2025 | 913.2 | 914.99 | 904.12 | 906.61 |
| 12/17/2025 | 908.25 | 913.48 | 905.77 | 906.32 |
| 12/18/2025 | 908.77 | 912.8 | 901.95 | 904.76 |
| 12/19/2025 | 905.79 | 912.85 | 905.79 | 910.03 |
| 12/22/2025 | 911.73 | 922.97 | 911.73 | 921.38 |
| 12/23/2025 | 921.22 | 925.01 | 921.22 | 922.9 |
| 12/24/2025 | 923.41 | 930.39 | 922.71 | 927.77 |
| 12/26/2025 | 927.55 | 928.63 | 923.27 | 925.76 |
| 12/29/2025 | 925.62 | 926.71 | 920.21 | 921.17 |
| 12/30/2025 | 921.14 | 921.36 | 918.04 | 918.64 |
| 12/31/2025 | 918.54 | 919.3 | 911.46 | 911.61 |