^SP500-55
S&P 500 Utilities (Sector) (^SP500-55)
413.1200
$
-1.8000 (%-0.43)
^SP500-55: S&P 500 Utilities (Sector) Historical Data
Historical price data, yearly archive and performance analysis for S&P 500 Utilities (Sector).
Historical Chart
Loading chart...
Average
OPEN 419.9134
CLOSE 419.8723
Low
LOW 360.97
High
HIGH 476.06
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 387.76 | 389.88 | 385.19 | 387.78 |
| 01/03/2025 | 390.37 | 394.12 | 388.62 | 392.04 |
| 01/06/2025 | 391.11 | 391.69 | 386.34 | 387.75 |
| 01/07/2025 | 388.06 | 390.36 | 385.54 | 386.62 |
| 01/08/2025 | 385.3 | 386.73 | 379.99 | 386.58 |
| 01/10/2025 | 388.09 | 390.63 | 382.41 | 384.37 |
| 01/13/2025 | 383.56 | 384.05 | 375.84 | 379.79 |
| 01/14/2025 | 381.23 | 385.92 | 380.5 | 384.71 |
| 01/15/2025 | 391.51 | 394.24 | 390.01 | 390.32 |
| 01/16/2025 | 389.98 | 400.39 | 389.98 | 400.36 |
| 01/17/2025 | 400.33 | 402.65 | 398.79 | 400.77 |
| 01/21/2025 | 404.9 | 409 | 404.48 | 406.98 |
| 01/22/2025 | 407.3 | 407.35 | 397.96 | 398.12 |
| 01/23/2025 | 399.62 | 402.97 | 399.07 | 399.98 |
| 01/24/2025 | 398.83 | 405.3 | 398.83 | 404.24 |
| 01/27/2025 | 394.8 | 397 | 385.5 | 394.83 |
| 01/28/2025 | 394.61 | 394.66 | 385.93 | 389.36 |
| 01/29/2025 | 389.5 | 394.74 | 388.92 | 390.12 |
| 01/30/2025 | 394.92 | 398.9 | 394.45 | 398.43 |
| 01/31/2025 | 398.13 | 398.81 | 395 | 395.94 |
| 02/03/2025 | 390.42 | 399.39 | 389.99 | 397.78 |
| 02/04/2025 | 394.65 | 396.22 | 390.37 | 394.27 |
| 02/05/2025 | 398.12 | 401.05 | 395 | 398.35 |
| 02/06/2025 | 399.3 | 399.65 | 395.02 | 398.09 |
| 02/07/2025 | 397.79 | 400.51 | 396.52 | 396.9 |
| 02/10/2025 | 397.58 | 401.13 | 395.67 | 401.13 |
| 02/11/2025 | 399.26 | 403.21 | 396.18 | 403.11 |
| 02/12/2025 | 396.95 | 403.33 | 396.13 | 402.52 |
| 02/13/2025 | 402.83 | 404.01 | 400.86 | 403.12 |
| 02/14/2025 | 403.03 | 405.9 | 400.88 | 401.06 |
| 02/18/2025 | 402.38 | 405.33 | 401.29 | 404.8 |
| 02/19/2025 | 404.51 | 407.88 | 403.69 | 406.59 |
| 02/20/2025 | 405.28 | 407.57 | 401.75 | 406.71 |
| 02/21/2025 | 405.28 | 407.97 | 404.75 | 406.64 |
| 02/24/2025 | 407.64 | 407.64 | 396.72 | 402.48 |
| 02/25/2025 | 401.76 | 403.25 | 396.72 | 402.49 |
| 02/26/2025 | 403.14 | 407.71 | 402.12 | 404.01 |
| 02/27/2025 | 403.32 | 403.32 | 395.14 | 400.58 |
| 02/28/2025 | 397.05 | 400.79 | 395.14 | 400.57 |
| 03/03/2025 | 399.3 | 403 | 393.97 | 394.48 |
| 03/04/2025 | 401.8 | 403 | 393.97 | 394.47 |
| 03/05/2025 | 391.78 | 391.78 | 382.55 | 383.75 |
| 03/06/2025 | 388.48 | 388.64 | 382.55 | 383.74 |
| 03/07/2025 | 384.28 | 392.43 | 383.88 | 390.82 |
| 03/10/2025 | 389.47 | 395.88 | 389.38 | 394.88 |
| 03/11/2025 | 394.84 | 395.97 | 389.03 | 391.27 |
| 03/12/2025 | 391.12 | 393.3 | 387.54 | 389.83 |
| 03/13/2025 | 390.73 | 392.41 | 388.32 | 390.88 |
| 03/14/2025 | 391.66 | 398.76 | 390.64 | 398.28 |
| 03/17/2025 | 397.79 | 402.24 | 396.26 | 399.87 |
| 03/18/2025 | 397.73 | 397.97 | 394.65 | 397.25 |
| 03/19/2025 | 397.1 | 399.13 | 396.15 | 398.42 |
| 03/20/2025 | 398.51 | 400.62 | 397.65 | 400.07 |
| 03/21/2025 | 398.65 | 400.42 | 395.1 | 397.44 |
| 03/24/2025 | 398.68 | 402.2 | 397.11 | 397.4 |
| 03/25/2025 | 397.07 | 397.15 | 389.21 | 391 |
| 03/26/2025 | 391.46 | 394.48 | 391.04 | 393.75 |
| 03/27/2025 | 393.26 | 396.71 | 392.33 | 393.61 |
| 03/28/2025 | 395.84 | 398.85 | 395.29 | 396.6 |
| 03/31/2025 | 397.04 | 402.38 | 397.04 | 400.82 |
| 04/01/2025 | 400.05 | 403.02 | 397.92 | 402.03 |
| 04/02/2025 | 401.44 | 407.61 | 376.44 | 378.94 |
| 04/03/2025 | 404.19 | 407.61 | 400.78 | 401.34 |
| 04/04/2025 | 401.94 | 402.25 | 376.44 | 378.94 |
| 04/07/2025 | 371.88 | 384 | 365.05 | 373.15 |
| 04/08/2025 | 380.06 | 382.19 | 367.13 | 371.35 |
| 04/09/2025 | 368.97 | 387.02 | 360.97 | 385.87 |
| 04/10/2025 | 382.58 | 387.48 | 375.4 | 383.45 |
| 04/11/2025 | 383.27 | 389.17 | 378.5 | 387.99 |
| 04/14/2025 | 390.91 | 396.13 | 389.05 | 394.79 |
| 04/15/2025 | 396.24 | 398.23 | 394.67 | 394.97 |
| 04/16/2025 | 395.4 | 397.23 | 389.91 | 391.28 |
| 04/17/2025 | 393.43 | 400.17 | 392.82 | 395.3 |
| 04/21/2025 | 393.14 | 397.26 | 389.79 | 396.49 |
| 04/22/2025 | 389.95 | 397.26 | 389.79 | 396.48 |
| 04/23/2025 | 399.03 | 402.5 | 394.46 | 398.12 |
| 04/24/2025 | 397.44 | 400.48 | 394.99 | 398.85 |
| 04/25/2025 | 399.19 | 399.33 | 395.74 | 397.34 |
| 04/28/2025 | 397.19 | 400.72 | 395.01 | 400.13 |
| 04/29/2025 | 398.87 | 403.54 | 397.9 | 402.95 |
| 04/30/2025 | 401.73 | 402.28 | 394.12 | 401 |
| 05/01/2025 | 403.78 | 407.1 | 400.85 | 402.22 |
| 05/02/2025 | 404.03 | 406.25 | 401.23 | 405.06 |
| 05/05/2025 | 404.34 | 405.23 | 400.15 | 403.89 |
| 05/06/2025 | 404.34 | 412.45 | 404.34 | 410.01 |
| 05/07/2025 | 407.17 | 412.45 | 406.88 | 410.02 |
| 05/08/2025 | 409.97 | 411.26 | 406.18 | 406.52 |
| 05/09/2025 | 407.13 | 407.7 | 404.57 | 407.21 |
| 05/12/2025 | 408.26 | 409.62 | 402.91 | 404.45 |
| 05/13/2025 | 403.97 | 407.2 | 401.96 | 404.11 |
| 05/14/2025 | 402.92 | 403.16 | 396.09 | 402.12 |
| 05/15/2025 | 403.6 | 411.59 | 403.41 | 410.65 |
| 05/16/2025 | 411.26 | 416.46 | 409.99 | 416.46 |
| 05/19/2025 | 412.77 | 417.95 | 412.58 | 417.87 |
| 05/20/2025 | 417.46 | 420.45 | 417.46 | 419.1 |
| 05/21/2025 | 417.3 | 418.19 | 410.35 | 411.09 |
| 05/22/2025 | 407.05 | 407.26 | 400.6 | 405.29 |
| 05/23/2025 | 407.98 | 410.44 | 403.3 | 409.97 |
| 05/27/2025 | 412.29 | 414.18 | 409.98 | 413.16 |
| 05/28/2025 | 412.58 | 412.95 | 405.68 | 407.23 |
| 05/29/2025 | 407.38 | 410.67 | 405.7 | 410.05 |
| 05/30/2025 | 409.34 | 414.89 | 408.64 | 414.49 |
| 06/02/2025 | 412.2 | 415.63 | 410.5 | 415.24 |
| 06/03/2025 | 419.08 | 419.08 | 412.98 | 416.17 |
| 06/04/2025 | 415.07 | 415.07 | 409.05 | 409.11 |
| 06/05/2025 | 409.6 | 410 | 407.55 | 408.42 |
| 06/06/2025 | 409.76 | 410.77 | 406.7 | 410.15 |
| 06/09/2025 | 409.27 | 410.83 | 406.76 | 407.45 |
| 06/10/2025 | 408.09 | 409.22 | 405.2 | 408.22 |
| 06/11/2025 | 409.62 | 409.99 | 407.17 | 408.4 |
| 06/12/2025 | 408.72 | 413.64 | 408.7 | 413.55 |
| 06/13/2025 | 412.44 | 413.45 | 409.77 | 410.97 |
| 06/16/2025 | 412.81 | 414.83 | 406.87 | 408.91 |
| 06/17/2025 | 408.2 | 409.2 | 402.51 | 405.61 |
| 06/18/2025 | 406.19 | 408.51 | 404.67 | 406.62 |
| 06/20/2025 | 407.6 | 410.88 | 407.06 | 407.67 |
| 06/23/2025 | 409.44 | 413.39 | 409.03 | 412.8 |
| 06/24/2025 | 412.97 | 415.62 | 412.74 | 414.43 |
| 06/25/2025 | 413.26 | 413.29 | 408.3 | 408.76 |
| 06/26/2025 | 409.74 | 412.38 | 408.89 | 412.11 |
| 06/27/2025 | 413.15 | 416.36 | 411.82 | 413.17 |
| 06/30/2025 | 410.78 | 415.14 | 409.78 | 414.8 |
| 07/01/2025 | 415.06 | 416.45 | 409.84 | 416.15 |
| 07/02/2025 | 414.46 | 416.54 | 410.59 | 412.44 |
| 07/03/2025 | 412.62 | 417.31 | 411.91 | 415.66 |
| 07/07/2025 | 415.03 | 416.74 | 413.88 | 416.35 |
| 07/08/2025 | 412.87 | 413.4 | 408.04 | 411.91 |
| 07/09/2025 | 413.24 | 416.66 | 410.7 | 416.02 |
| 07/10/2025 | 413.54 | 420.28 | 413.54 | 418.77 |
| 07/11/2025 | 416.09 | 420.28 | 414.88 | 418.76 |
| 07/14/2025 | 418.24 | 421.66 | 416.13 | 420.23 |
| 07/15/2025 | 420.08 | 420.08 | 413.32 | 416.61 |
| 07/16/2025 | 416.51 | 418.08 | 413.32 | 416.6 |
| 07/17/2025 | 416.51 | 419.53 | 415.71 | 418.14 |
| 07/18/2025 | 419.46 | 426.78 | 419.46 | 425.29 |
| 07/21/2025 | 426.25 | 429.26 | 425.03 | 426.52 |
| 07/22/2025 | 427.75 | 432.12 | 426.89 | 432.01 |
| 07/23/2025 | 434.76 | 436.84 | 426.98 | 428.61 |
| 07/24/2025 | 429.29 | 430.05 | 427.1 | 427.97 |
| 07/25/2025 | 428.13 | 429.55 | 427.17 | 429.08 |
| 07/28/2025 | 428.47 | 428.82 | 423.55 | 424.59 |
| 07/29/2025 | 426.47 | 429.68 | 425.32 | 429.68 |
| 07/30/2025 | 430.66 | 436.56 | 430.66 | 432.52 |
| 07/31/2025 | 431.39 | 435.61 | 431.09 | 435.09 |
| 08/01/2025 | 433.54 | 437.82 | 431.05 | 435.59 |
| 08/04/2025 | 437.45 | 444.48 | 437.16 | 443.16 |
| 08/05/2025 | 443.75 | 445.03 | 437.22 | 438.41 |
| 08/06/2025 | 439.05 | 439.05 | 434.27 | 434.55 |
| 08/07/2025 | 433.69 | 440.46 | 432.45 | 439.1 |
| 08/08/2025 | 439.84 | 440.97 | 436.15 | 437.12 |
| 08/11/2025 | 437.82 | 438.14 | 433.5 | 435.55 |
| 08/12/2025 | 436.43 | 437.57 | 433.6 | 437.45 |
| 08/13/2025 | 437.91 | 438.56 | 434.18 | 438.22 |
| 08/14/2025 | 436.38 | 437.92 | 434.68 | 435.11 |
| 08/15/2025 | 434.95 | 435.94 | 430.98 | 433.5 |
| 08/18/2025 | 433.79 | 435.52 | 430.81 | 431.36 |
| 08/19/2025 | 431.11 | 435.73 | 430.76 | 435.73 |
| 08/20/2025 | 436.26 | 438.75 | 434.46 | 436.14 |
| 08/21/2025 | 435.97 | 438.3 | 431.9 | 433.06 |
| 08/22/2025 | 435.38 | 437.83 | 434.1 | 435.37 |
| 08/25/2025 | 433.75 | 435.12 | 430 | 430.34 |
| 08/26/2025 | 430.79 | 432.26 | 428.8 | 431.3 |
| 08/27/2025 | 431.27 | 432.44 | 430.15 | 431.55 |
| 08/28/2025 | 430.88 | 431.45 | 427.1 | 427.81 |
| 08/29/2025 | 427.59 | 428.4 | 425.45 | 426.25 |
| 09/02/2025 | 423.3 | 425.23 | 422.09 | 424.68 |
| 09/03/2025 | 423.33 | 424.6 | 421.46 | 423.76 |
| 09/04/2025 | 426.33 | 427.83 | 420.93 | 423.16 |
| 09/05/2025 | 424.19 | 425.11 | 418.42 | 421.74 |
| 09/08/2025 | 421.82 | 421.82 | 415.8 | 417.22 |
| 09/09/2025 | 416.77 | 421.43 | 416.49 | 420.2 |
| 09/10/2025 | 422.13 | 427.95 | 421.55 | 427.3 |
| 09/11/2025 | 426.91 | 429.82 | 426.48 | 429.38 |
| 09/12/2025 | 428.13 | 432.95 | 427.76 | 431.79 |
| 09/15/2025 | 432.07 | 434.61 | 432.05 | 432.44 |
| 09/16/2025 | 432.04 | 432.04 | 424.49 | 424.62 |
| 09/17/2025 | 426.98 | 429.26 | 424.89 | 425.84 |
| 09/18/2025 | 424.5 | 428.78 | 423.23 | 426.08 |
| 09/19/2025 | 427.57 | 430.44 | 424.85 | 428.84 |
| 09/22/2025 | 428.89 | 433.75 | 427.8 | 432.79 |
| 09/23/2025 | 432.38 | 435.69 | 431.41 | 435.12 |
| 09/24/2025 | 435.48 | 438.88 | 434.57 | 438.29 |
| 09/25/2025 | 437.52 | 438.67 | 433.98 | 434.06 |
| 09/26/2025 | 435.59 | 441.08 | 435.21 | 440.95 |
| 09/29/2025 | 440.65 | 442.98 | 437.66 | 442.25 |
| 09/30/2025 | 442.5 | 444.58 | 439.83 | 443.19 |
| 10/01/2025 | 444.11 | 448.12 | 443.48 | 447.29 |
| 10/02/2025 | 446.12 | 446.47 | 443.15 | 446.38 |
| 10/03/2025 | 447.6 | 455.62 | 447.31 | 451.5 |
| 10/06/2025 | 453.12 | 456.38 | 451.08 | 455.89 |
| 10/07/2025 | 457.6 | 459.86 | 456.46 | 457.83 |
| 10/08/2025 | 460.82 | 461.68 | 457.56 | 460.98 |
| 10/09/2025 | 463.27 | 463.76 | 458.99 | 459.94 |
| 10/10/2025 | 461.18 | 463.88 | 457.51 | 457.91 |
| 10/13/2025 | 458.38 | 463.64 | 458.12 | 461.34 |
| 10/14/2025 | 460.75 | 467.05 | 459.89 | 465.58 |
| 10/15/2025 | 468.17 | 473.17 | 467.81 | 471.62 |
| 10/16/2025 | 473.99 | 476.06 | 466.48 | 466.67 |
| 10/17/2025 | 467.12 | 468.04 | 462.97 | 464.91 |
| 10/20/2025 | 468.9 | 469.41 | 463.02 | 464.65 |
| 10/21/2025 | 465.76 | 465.76 | 457.85 | 460.07 |
| 10/22/2025 | 461.44 | 461.47 | 456.86 | 458.92 |
| 10/23/2025 | 461.88 | 462.14 | 456.21 | 458.59 |
| 10/24/2025 | 461.95 | 466.29 | 460.91 | 464.02 |
| 10/27/2025 | 463.76 | 465.74 | 459.63 | 465.29 |
| 10/28/2025 | 465.95 | 465.95 | 457.11 | 457.55 |
| 10/29/2025 | 457.72 | 460.58 | 455.72 | 457.47 |
| 10/30/2025 | 457.2 | 461.24 | 455.4 | 455.65 |
| 10/31/2025 | 453.87 | 454.66 | 449.89 | 452.14 |
| 11/03/2025 | 451.46 | 453.71 | 447.17 | 452.4 |
| 11/04/2025 | 451.85 | 452.39 | 448.67 | 450.75 |
| 11/05/2025 | 450.35 | 453.01 | 448.87 | 450.91 |
| 11/06/2025 | 450.15 | 453.52 | 448.75 | 448.75 |
| 11/07/2025 | 447.33 | 455.15 | 447.33 | 455.14 |
| 11/10/2025 | 456.29 | 458.13 | 450.7 | 454.61 |
| 11/11/2025 | 455.21 | 456.67 | 452.25 | 454.85 |
| 11/12/2025 | 455 | 456.33 | 453.41 | 455.92 |
| 11/13/2025 | 454.35 | 454.35 | 449.25 | 449.54 |
| 11/14/2025 | 447.77 | 452.98 | 446.84 | 449.63 |
| 11/17/2025 | 450.85 | 454.83 | 449.69 | 453.39 |
| 11/18/2025 | 450.85 | 455.88 | 450.85 | 451.41 |
| 11/19/2025 | 451.84 | 453.11 | 446.74 | 447.77 |
| 11/20/2025 | 452.04 | 453.89 | 445.1 | 445.43 |
| 11/21/2025 | 445.95 | 447.28 | 442.41 | 445.48 |
| 11/24/2025 | 446.27 | 451.75 | 443.41 | 450.49 |
| 11/25/2025 | 451.08 | 452.22 | 447.07 | 448.93 |
| 11/26/2025 | 451.26 | 455.39 | 451.02 | 454.87 |
| 11/28/2025 | 455.58 | 458.41 | 455.2 | 458.16 |
| 12/01/2025 | 454.65 | 454.69 | 447.18 | 447.4 |
| 12/02/2025 | 449.24 | 449.29 | 443.61 | 444.17 |
| 12/03/2025 | 444.71 | 445.66 | 440.99 | 442.73 |
| 12/04/2025 | 441.3 | 445.3 | 440.37 | 441.78 |
| 12/05/2025 | 441.72 | 442.19 | 437.3 | 437.43 |
| 12/08/2025 | 437.49 | 437.49 | 431.05 | 431.73 |
| 12/09/2025 | 433.11 | 436.01 | 431.68 | 431.78 |
| 12/10/2025 | 431.62 | 432.45 | 428.28 | 431.32 |
| 12/11/2025 | 431.09 | 435.62 | 431.09 | 434.51 |
| 12/12/2025 | 435.9 | 437.81 | 431.76 | 432.46 |
| 12/15/2025 | 434.68 | 436.85 | 432.51 | 436.25 |
| 12/16/2025 | 436.01 | 437.16 | 431.83 | 434.68 |
| 12/17/2025 | 434.73 | 435.32 | 429.28 | 431.22 |
| 12/18/2025 | 434.12 | 438.08 | 433.58 | 435.89 |
| 12/19/2025 | 435.01 | 437.66 | 429.88 | 430.04 |
| 12/22/2025 | 429.24 | 432.29 | 427.33 | 431.87 |
| 12/23/2025 | 431.01 | 434.52 | 431.01 | 433.13 |
| 12/24/2025 | 433.58 | 435.72 | 432.74 | 435.51 |
| 12/26/2025 | 435.15 | 435.8 | 433.45 | 434.97 |
| 12/29/2025 | 435.12 | 438.15 | 435.12 | 435.64 |
| 12/30/2025 | 435.89 | 437.37 | 435.32 | 436.54 |
| 12/31/2025 | 436.69 | 436.88 | 433.77 | 433.82 |