^SP500-50
S&P 500 Communication Services (^SP500-50)
484.4600
$
+17.9800 (%+3.85)
^SP500-50: S&P 500 Communication Services Historical Data
Historical price data, yearly archive and performance analysis for S&P 500 Communication Services.
Historical Chart
Loading chart...
Average
OPEN 380.9432
CLOSE 380.9824
Low
LOW 281.51
High
HIGH 462.92
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 343.48 | 347.35 | 340.53 | 343.86 |
| 01/03/2025 | 346.92 | 348.89 | 343.85 | 346.57 |
| 01/06/2025 | 349.51 | 354.28 | 349.32 | 353.98 |
| 01/07/2025 | 354.62 | 356.67 | 348.77 | 350.25 |
| 01/08/2025 | 347.31 | 349.98 | 345.35 | 347.64 |
| 01/10/2025 | 346.94 | 349.31 | 340.29 | 344.16 |
| 01/13/2025 | 341.37 | 342.7 | 338.29 | 342.51 |
| 01/14/2025 | 342.35 | 342.6 | 336.95 | 339.17 |
| 01/15/2025 | 345.28 | 349.75 | 343.83 | 348.2 |
| 01/16/2025 | 346.85 | 348.27 | 344.8 | 344.89 |
| 01/17/2025 | 350.54 | 350.54 | 345.41 | 348.65 |
| 01/21/2025 | 352.28 | 355.44 | 350.6 | 351.89 |
| 01/22/2025 | 357.56 | 359.31 | 355.47 | 355.89 |
| 01/23/2025 | 356.31 | 359.16 | 354.83 | 358.77 |
| 01/24/2025 | 359.69 | 363.08 | 359.58 | 362.67 |
| 01/27/2025 | 353.61 | 363.39 | 353.61 | 359.73 |
| 01/28/2025 | 361.08 | 365.72 | 359.2 | 364.3 |
| 01/29/2025 | 365.88 | 367.22 | 362.95 | 365.4 |
| 01/30/2025 | 370.45 | 374.46 | 365.63 | 369.58 |
| 01/31/2025 | 371.64 | 376.12 | 371.25 | 372.32 |
| 02/03/2025 | 366.87 | 374.78 | 366.87 | 372.09 |
| 02/04/2025 | 374.47 | 378.37 | 373.41 | 377.6 |
| 02/05/2025 | 366.07 | 368.52 | 363.54 | 367.05 |
| 02/06/2025 | 366.24 | 369.05 | 365.29 | 368.95 |
| 02/07/2025 | 369.14 | 370.51 | 363.61 | 364.44 |
| 02/10/2025 | 367.46 | 367.84 | 364.86 | 366.55 |
| 02/11/2025 | 364.14 | 367.05 | 363.29 | 366.04 |
| 02/12/2025 | 363.12 | 367.01 | 362.16 | 366.2 |
| 02/13/2025 | 365.83 | 370.3 | 365.34 | 370.16 |
| 02/14/2025 | 369.39 | 372.96 | 369.07 | 371.68 |
| 02/18/2025 | 372 | 372 | 363.62 | 366.99 |
| 02/19/2025 | 365.58 | 367.22 | 364.03 | 366.98 |
| 02/20/2025 | 365.21 | 366.48 | 362.71 | 364.49 |
| 02/21/2025 | 365.45 | 366.13 | 357.38 | 358 |
| 02/24/2025 | 360.44 | 360.44 | 346.71 | 350.3 |
| 02/25/2025 | 354.63 | 355.71 | 346.71 | 350.31 |
| 02/26/2025 | 349.72 | 354.83 | 348.97 | 350.6 |
| 02/27/2025 | 353.5 | 353.5 | 340.77 | 348.9 |
| 02/28/2025 | 344.91 | 349.31 | 340.77 | 348.89 |
| 03/03/2025 | 350.89 | 350.89 | 338.8 | 340.37 |
| 03/04/2025 | 342 | 347.16 | 337.51 | 342.78 |
| 03/05/2025 | 342.5 | 349.1 | 340.4 | 348 |
| 03/06/2025 | 344 | 347.6 | 338.7 | 340.35 |
| 03/07/2025 | 338.87 | 343.35 | 333.59 | 342.02 |
| 03/10/2025 | 334.27 | 335.02 | 326.69 | 329.92 |
| 03/11/2025 | 326.7 | 331.8 | 323.41 | 327.58 |
| 03/12/2025 | 332.72 | 334.51 | 327.06 | 332.28 |
| 03/13/2025 | 331.28 | 331.55 | 322.32 | 323.41 |
| 03/14/2025 | 326.12 | 330.64 | 324.32 | 329.96 |
| 03/17/2025 | 330.33 | 332.45 | 328.43 | 330.34 |
| 03/18/2025 | 328.65 | 328.7 | 318.86 | 323.26 |
| 03/19/2025 | 324.6 | 330.74 | 323.06 | 327.43 |
| 03/20/2025 | 324.73 | 332.27 | 323.9 | 326.38 |
| 03/21/2025 | 324.11 | 329.92 | 323.8 | 329.65 |
| 03/24/2025 | 335.21 | 337.04 | 333.53 | 336.57 |
| 03/25/2025 | 339.32 | 342.33 | 337.8 | 341.4 |
| 03/26/2025 | 339.89 | 341.03 | 333.8 | 334.45 |
| 03/27/2025 | 332.69 | 335.7 | 331.24 | 331.62 |
| 03/28/2025 | 329.92 | 331.01 | 318.09 | 319 |
| 03/31/2025 | 315.66 | 320.7 | 311.43 | 319.74 |
| 04/01/2025 | 317.97 | 324.59 | 317.97 | 322.91 |
| 04/02/2025 | 318.73 | 325.37 | 318.44 | 322.55 |
| 04/03/2025 | 310.75 | 313.63 | 306.75 | 307.18 |
| 04/04/2025 | 299.26 | 303.23 | 292 | 292.17 |
| 04/07/2025 | 282.84 | 306.25 | 281.51 | 295.18 |
| 04/08/2025 | 305.21 | 306.85 | 287.95 | 291.47 |
| 04/09/2025 | 290 | 317.47 | 290 | 307.33 |
| 04/10/2025 | 315.87 | 317.47 | 301.03 | 307.34 |
| 04/11/2025 | 306.44 | 311.3 | 305 | 310.72 |
| 04/14/2025 | 315.51 | 316.8 | 309.33 | 311.53 |
| 04/15/2025 | 312.36 | 312.36 | 298.74 | 301.59 |
| 04/16/2025 | 304.83 | 307.93 | 299.2 | 302.11 |
| 04/17/2025 | 303.67 | 304.71 | 298.74 | 301.58 |
| 04/21/2025 | 298.22 | 299.35 | 292.8 | 294.93 |
| 04/22/2025 | 297.64 | 305.25 | 297.58 | 303.51 |
| 04/23/2025 | 311.51 | 314.96 | 308.11 | 310.35 |
| 04/24/2025 | 310.09 | 317.87 | 310.04 | 317.53 |
| 04/25/2025 | 323.42 | 323.76 | 318.31 | 320.75 |
| 04/28/2025 | 322.52 | 323.65 | 317.4 | 320.92 |
| 04/29/2025 | 319.31 | 323.11 | 317.53 | 322.5 |
| 04/30/2025 | 317.63 | 322.09 | 313.66 | 321.69 |
| 05/01/2025 | 329.8 | 329.8 | 324.77 | 326.67 |
| 05/02/2025 | 329.87 | 336.02 | 329.17 | 334.2 |
| 05/05/2025 | 330.62 | 335.75 | 330.28 | 334.01 |
| 05/06/2025 | 330.62 | 334.62 | 329.95 | 332.35 |
| 05/07/2025 | 334.74 | 336.27 | 323.02 | 326.22 |
| 05/08/2025 | 330.32 | 331.57 | 327.15 | 328.17 |
| 05/09/2025 | 329.17 | 330.25 | 325.5 | 326.14 |
| 05/12/2025 | 335.86 | 337.57 | 333.02 | 337.05 |
| 05/13/2025 | 338.32 | 342.82 | 337.31 | 341.3 |
| 05/14/2025 | 341.81 | 347.57 | 341.34 | 346.7 |
| 05/15/2025 | 346.6 | 348.19 | 343.08 | 345.23 |
| 05/16/2025 | 347.13 | 348.33 | 344.02 | 347.49 |
| 05/19/2025 | 343.92 | 348.13 | 343.89 | 348.04 |
| 05/20/2025 | 346.83 | 349.08 | 343.44 | 345.36 |
| 05/21/2025 | 344.22 | 354.04 | 344.08 | 347.68 |
| 05/22/2025 | 350.38 | 354.9 | 348.57 | 348.76 |
| 05/23/2025 | 345.07 | 347.63 | 344.13 | 345.34 |
| 05/27/2025 | 349.31 | 352.96 | 348.55 | 352.71 |
| 05/28/2025 | 353.29 | 355.9 | 351.67 | 352.14 |
| 05/29/2025 | 354.93 | 354.93 | 348.45 | 350.89 |
| 05/30/2025 | 350.61 | 353.4 | 345.88 | 352.62 |
| 06/02/2025 | 348.76 | 355.27 | 348.26 | 354.79 |
| 06/03/2025 | 353.8 | 354.57 | 351.03 | 352.1 |
| 06/04/2025 | 353.34 | 357.17 | 353.19 | 356.91 |
| 06/05/2025 | 359.42 | 361.19 | 356.15 | 357.12 |
| 06/06/2025 | 361.97 | 364.68 | 361.1 | 363.85 |
| 06/09/2025 | 364.81 | 366.41 | 364.05 | 364.34 |
| 06/10/2025 | 365.82 | 369.09 | 364.56 | 368.28 |
| 06/11/2025 | 369.26 | 370.3 | 365.46 | 366.15 |
| 06/12/2025 | 365.02 | 365.68 | 362.99 | 364 |
| 06/13/2025 | 360.13 | 365.11 | 360.13 | 360.89 |
| 06/16/2025 | 363.79 | 366.85 | 363.44 | 366.42 |
| 06/17/2025 | 364.96 | 366.82 | 363.48 | 363.73 |
| 06/18/2025 | 364.41 | 365.15 | 361.06 | 361.28 |
| 06/20/2025 | 362.96 | 364.06 | 353.18 | 354.64 |
| 06/23/2025 | 354.44 | 357.88 | 351.52 | 357.66 |
| 06/24/2025 | 360.18 | 363.48 | 359.82 | 362.61 |
| 06/25/2025 | 363.69 | 366.85 | 363.52 | 364.45 |
| 06/26/2025 | 367.09 | 371.1 | 364.84 | 370.93 |
| 06/27/2025 | 371.31 | 376.88 | 370.17 | 376.64 |
| 06/30/2025 | 380.45 | 380.97 | 375.45 | 377.95 |
| 07/01/2025 | 376.68 | 376.68 | 372.08 | 373.73 |
| 07/02/2025 | 372.32 | 374.34 | 372.08 | 373.72 |
| 07/03/2025 | 376.32 | 376.84 | 374 | 376.01 |
| 07/07/2025 | 375.1 | 375.1 | 368.54 | 370.67 |
| 07/08/2025 | 373.75 | 373.86 | 368.54 | 370.68 |
| 07/09/2025 | 371.75 | 376.73 | 370.89 | 374.13 |
| 07/10/2025 | 371.75 | 372.97 | 369.32 | 372.35 |
| 07/11/2025 | 371.07 | 372.84 | 367.87 | 371.6 |
| 07/14/2025 | 372.15 | 375.34 | 372.15 | 374.34 |
| 07/15/2025 | 375.29 | 375.66 | 371.88 | 372.01 |
| 07/16/2025 | 374 | 374.4 | 370.37 | 371.44 |
| 07/17/2025 | 374 | 374 | 369.72 | 372.81 |
| 07/18/2025 | 373.23 | 373.53 | 369.2 | 371.98 |
| 07/21/2025 | 374.04 | 379.44 | 374.04 | 379.07 |
| 07/22/2025 | 380.51 | 380.52 | 375.85 | 377.9 |
| 07/23/2025 | 377.82 | 379.24 | 376.54 | 378.95 |
| 07/24/2025 | 384.77 | 386.44 | 380.45 | 380.9 |
| 07/25/2025 | 380.72 | 382.52 | 379.44 | 380.21 |
| 07/28/2025 | 380.7 | 382.05 | 378.09 | 379.53 |
| 07/29/2025 | 380.54 | 381.3 | 378.17 | 378.2 |
| 07/30/2025 | 379.19 | 380.85 | 377.09 | 378.75 |
| 07/31/2025 | 390.72 | 391.31 | 385.56 | 386.66 |
| 08/01/2025 | 382.69 | 384.24 | 379.09 | 380.27 |
| 08/04/2025 | 383.56 | 390.18 | 383.56 | 390.13 |
| 08/05/2025 | 390.24 | 392.87 | 386.35 | 386.66 |
| 08/06/2025 | 388.34 | 390.25 | 385.09 | 389.44 |
| 08/07/2025 | 391.02 | 393.1 | 385.79 | 392.83 |
| 08/08/2025 | 388.2 | 393.1 | 388.2 | 392.82 |
| 08/11/2025 | 392.76 | 393.99 | 391.19 | 392.51 |
| 08/12/2025 | 394.45 | 400.76 | 394.43 | 399.54 |
| 08/13/2025 | 400.6 | 401.54 | 395.06 | 397.6 |
| 08/14/2025 | 397.04 | 401.55 | 396.22 | 399.26 |
| 08/15/2025 | 400.31 | 404.52 | 399.51 | 401.2 |
| 08/18/2025 | 399.8 | 399.8 | 397.13 | 398.37 |
| 08/19/2025 | 398.05 | 398.05 | 392.11 | 393.75 |
| 08/20/2025 | 393.03 | 393.47 | 386.49 | 391.55 |
| 08/21/2025 | 391.5 | 392.92 | 388.81 | 390.36 |
| 08/22/2025 | 393.53 | 399.8 | 392.12 | 397.66 |
| 08/25/2025 | 397.46 | 401.57 | 396.53 | 399.41 |
| 08/26/2025 | 398.12 | 398.43 | 396.33 | 398.34 |
| 08/27/2025 | 396.8 | 399.35 | 396.06 | 397.97 |
| 08/28/2025 | 397.19 | 402.37 | 396.43 | 401.75 |
| 08/29/2025 | 399.82 | 401.76 | 398.54 | 400.46 |
| 09/02/2025 | 394.38 | 399.03 | 392.71 | 398.79 |
| 09/03/2025 | 409.96 | 413.81 | 408.46 | 413.79 |
| 09/04/2025 | 409.96 | 418.47 | 409.96 | 418.46 |
| 09/05/2025 | 419.64 | 422.55 | 417.36 | 420.75 |
| 09/08/2025 | 420.4 | 423.71 | 419.33 | 419.44 |
| 09/09/2025 | 420.47 | 426.84 | 419.52 | 426.31 |
| 09/10/2025 | 425.43 | 425.77 | 421.87 | 422.6 |
| 09/11/2025 | 424.13 | 425.1 | 419.4 | 423.37 |
| 09/12/2025 | 422.98 | 424.81 | 421.31 | 424.24 |
| 09/15/2025 | 427.58 | 434.74 | 427.11 | 434.15 |
| 09/16/2025 | 434.76 | 436.13 | 432.26 | 435.32 |
| 09/17/2025 | 436.28 | 439.16 | 434.95 | 436.3 |
| 09/18/2025 | 436.8 | 439.16 | 434.95 | 436.29 |
| 09/19/2025 | 438.71 | 439.41 | 435.47 | 438.53 |
| 09/22/2025 | 438.13 | 439.56 | 433.85 | 434.63 |
| 09/23/2025 | 435.71 | 436.49 | 430.73 | 432.25 |
| 09/24/2025 | 432.77 | 433.36 | 427.13 | 428.72 |
| 09/25/2025 | 425.26 | 428.05 | 421.92 | 425.96 |
| 09/26/2025 | 427.19 | 429.04 | 424.55 | 426.52 |
| 09/29/2025 | 428.43 | 431.01 | 423.38 | 424.58 |
| 09/30/2025 | 423.64 | 423.64 | 418.27 | 422.61 |
| 10/01/2025 | 417.28 | 420.85 | 415.51 | 419.18 |
| 10/02/2025 | 419.96 | 420.28 | 415.68 | 420.26 |
| 10/03/2025 | 419.8 | 420.63 | 415.5 | 417.57 |
| 10/06/2025 | 416.17 | 421.95 | 413.25 | 421.25 |
| 10/07/2025 | 419.8 | 421.91 | 417.14 | 418.19 |
| 10/08/2025 | 417.84 | 419.13 | 416.22 | 418.27 |
| 10/09/2025 | 417.7 | 418.81 | 414.79 | 418.03 |
| 10/10/2025 | 417.36 | 420.28 | 407.69 | 408.38 |
| 10/13/2025 | 412.57 | 416.03 | 411.63 | 415.7 |
| 10/14/2025 | 412.19 | 419.07 | 410 | 416.67 |
| 10/15/2025 | 419.37 | 424.22 | 417.13 | 421.95 |
| 10/16/2025 | 423.1 | 427.92 | 417.39 | 420.09 |
| 10/17/2025 | 418.89 | 424.03 | 417.07 | 423.25 |
| 10/20/2025 | 425.46 | 430.27 | 425.21 | 429.71 |
| 10/21/2025 | 429.26 | 429.31 | 420.26 | 426.06 |
| 10/22/2025 | 424.77 | 427.34 | 419.22 | 422.29 |
| 10/23/2025 | 423.91 | 425.69 | 422.01 | 422.17 |
| 10/24/2025 | 425.45 | 429.45 | 424.56 | 427.54 |
| 10/27/2025 | 433.24 | 438.17 | 432.69 | 437.34 |
| 10/28/2025 | 437.94 | 438.88 | 435.07 | 436.19 |
| 10/29/2025 | 437.45 | 441.73 | 435.34 | 440.75 |
| 10/30/2025 | 438.68 | 438.81 | 429.76 | 431.32 |
| 10/31/2025 | 438.68 | 438.68 | 427.58 | 429.98 |
| 11/03/2025 | 432.2 | 432.2 | 427.93 | 428.57 |
| 11/04/2025 | 421.36 | 426.75 | 420.94 | 422.04 |
| 11/05/2025 | 423.57 | 430.68 | 422.09 | 428.93 |
| 11/06/2025 | 429.12 | 430.23 | 423.88 | 426.05 |
| 11/07/2025 | 424.53 | 424.53 | 416.56 | 422.5 |
| 11/10/2025 | 428.04 | 434.24 | 426.86 | 433.2 |
| 11/11/2025 | 431.14 | 435.78 | 430.92 | 435.13 |
| 11/12/2025 | 435.27 | 435.52 | 426.93 | 429.97 |
| 11/13/2025 | 426.33 | 426.33 | 420.84 | 422.48 |
| 11/14/2025 | 415.33 | 421.46 | 414.23 | 419.12 |
| 11/17/2025 | 425.83 | 432.81 | 421.58 | 423.87 |
| 11/18/2025 | 424.59 | 428.81 | 416.5 | 424.32 |
| 11/19/2025 | 425.36 | 437.58 | 425.36 | 427.36 |
| 11/20/2025 | 438.23 | 439.88 | 421.6 | 422.79 |
| 11/21/2025 | 428.08 | 436.25 | 425.98 | 431.87 |
| 11/24/2025 | 428.08 | 449.7 | 428.08 | 448.88 |
| 11/25/2025 | 456.44 | 458.67 | 450.61 | 456.21 |
| 11/26/2025 | 454.91 | 457.66 | 451.98 | 453.95 |
| 11/28/2025 | 456.65 | 459.82 | 453.43 | 457.26 |
| 12/01/2025 | 453.53 | 455.69 | 451.21 | 452.62 |
| 12/02/2025 | 454.25 | 455.4 | 450.91 | 454.3 |
| 12/03/2025 | 452.8 | 456.84 | 451.13 | 454.71 |
| 12/04/2025 | 461.66 | 461.66 | 454.1 | 456.59 |
| 12/05/2025 | 457.12 | 462.92 | 457.12 | 460.94 |
| 12/08/2025 | 459.38 | 459.5 | 450.9 | 452.78 |
| 12/09/2025 | 451.93 | 454.09 | 448.74 | 453.29 |
| 12/10/2025 | 451.83 | 454.87 | 449.8 | 453.87 |
| 12/11/2025 | 453.31 | 454.16 | 446.11 | 449.28 |
| 12/12/2025 | 450.64 | 451.76 | 442.61 | 446.2 |
| 12/15/2025 | 447.95 | 448.67 | 441.05 | 446.21 |
| 12/16/2025 | 441.65 | 448.67 | 441.05 | 446.2 |
| 12/17/2025 | 441.65 | 446.77 | 437.55 | 437.7 |
| 12/18/2025 | 443.21 | 446.16 | 441.5 | 444.18 |
| 12/19/2025 | 444.53 | 447.61 | 443.11 | 446.46 |
| 12/22/2025 | 449.05 | 449.19 | 446.46 | 448.97 |
| 12/23/2025 | 448.31 | 453.85 | 448.31 | 453.42 |
| 12/24/2025 | 452.94 | 454.59 | 451.75 | 454.46 |
| 12/26/2025 | 454.53 | 454.96 | 452.71 | 453.51 |
| 12/29/2025 | 450.79 | 453.41 | 450.5 | 452.73 |
| 12/30/2025 | 451.61 | 456.31 | 451.61 | 454.21 |
| 12/31/2025 | 452.56 | 454.65 | 452.01 | 452.38 |