^SP500-60
S&P 500 Real Estate (Sector) (^SP500-60)
272.9700
$
+2.8400 (%+1.05)
^SP500-60: S&P 500 Real Estate (Sector) Historical Data
Historical price data, yearly archive and performance analysis for S&P 500 Real Estate (Sector).
Historical Chart
Loading chart...
Average
OPEN 260.1378
CLOSE 260.1198
Low
LOW 224.53
High
HIGH 275.15
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 255.91 | 256.18 | 252.65 | 253.35 |
| 01/03/2025 | 254.07 | 257.16 | 253.17 | 256.78 |
| 01/06/2025 | 256.33 | 257.77 | 252.96 | 253.18 |
| 01/07/2025 | 254.69 | 255.39 | 250.81 | 251.35 |
| 01/08/2025 | 251.33 | 252.54 | 249.09 | 252.48 |
| 01/10/2025 | 248.84 | 249.05 | 246.14 | 246.25 |
| 01/13/2025 | 246.19 | 249.5 | 245.67 | 249.33 |
| 01/14/2025 | 250.25 | 252.13 | 249.94 | 251.55 |
| 01/15/2025 | 258.01 | 258.11 | 252.33 | 252.64 |
| 01/16/2025 | 253.44 | 258.51 | 252.52 | 258.28 |
| 01/17/2025 | 259.49 | 259.78 | 258.18 | 258.18 |
| 01/21/2025 | 259.5 | 263.17 | 259.5 | 262.9 |
| 01/22/2025 | 262.15 | 262.15 | 258.16 | 258.26 |
| 01/23/2025 | 258.55 | 260.4 | 256.44 | 260.39 |
| 01/24/2025 | 259.67 | 262.94 | 259.51 | 261.2 |
| 01/27/2025 | 260.39 | 264.01 | 260.26 | 263.81 |
| 01/28/2025 | 262.83 | 262.95 | 259.75 | 260.53 |
| 01/29/2025 | 260.66 | 261.31 | 256.43 | 257.43 |
| 01/30/2025 | 260.71 | 262.84 | 258.67 | 260.94 |
| 01/31/2025 | 260.28 | 262.97 | 259.63 | 260.36 |
| 02/03/2025 | 258.17 | 260.81 | 255.68 | 259.82 |
| 02/04/2025 | 257.8 | 260.54 | 257.1 | 259.83 |
| 02/05/2025 | 262.34 | 264.59 | 260.28 | 263.97 |
| 02/06/2025 | 265.22 | 265.22 | 262.87 | 264.75 |
| 02/07/2025 | 264.82 | 265.63 | 262.65 | 263.65 |
| 02/10/2025 | 264.18 | 264.55 | 261.71 | 264.14 |
| 02/11/2025 | 262.9 | 265.64 | 262.63 | 265.61 |
| 02/12/2025 | 261.82 | 264.31 | 260.85 | 263.19 |
| 02/13/2025 | 262.94 | 266.01 | 262.05 | 265.4 |
| 02/14/2025 | 265.99 | 267.01 | 264.23 | 264.23 |
| 02/18/2025 | 263.56 | 266.33 | 263.42 | 265.29 |
| 02/19/2025 | 264.11 | 266.34 | 263.8 | 265.72 |
| 02/20/2025 | 265.31 | 267.99 | 264.33 | 267.55 |
| 02/21/2025 | 267.59 | 267.65 | 263.96 | 265.4 |
| 02/24/2025 | 265.36 | 267.91 | 264.19 | 266.34 |
| 02/25/2025 | 267.59 | 270.54 | 267.23 | 269.39 |
| 02/26/2025 | 269.95 | 270.2 | 267.11 | 267.81 |
| 02/27/2025 | 267.67 | 270.46 | 267.47 | 268.86 |
| 02/28/2025 | 270.4 | 271.47 | 268 | 271.04 |
| 03/03/2025 | 271.29 | 274.54 | 271.05 | 273.13 |
| 03/04/2025 | 273.42 | 275.15 | 269.48 | 269.83 |
| 03/05/2025 | 267.67 | 273.26 | 267.64 | 272.79 |
| 03/06/2025 | 270.64 | 270.76 | 264.75 | 264.98 |
| 03/07/2025 | 265.56 | 267.54 | 263.29 | 266.56 |
| 03/10/2025 | 265.67 | 268.93 | 262.61 | 263.83 |
| 03/11/2025 | 264.49 | 265.34 | 259.58 | 261.1 |
| 03/12/2025 | 261.66 | 262.17 | 259.24 | 260.1 |
| 03/13/2025 | 259.88 | 261.5 | 254.51 | 254.9 |
| 03/14/2025 | 256.98 | 259.69 | 255.52 | 259.58 |
| 03/17/2025 | 259.9 | 264.87 | 259.87 | 263.86 |
| 03/18/2025 | 263.18 | 265.03 | 261.18 | 262.18 |
| 03/19/2025 | 262.15 | 264.34 | 260.18 | 262.37 |
| 03/20/2025 | 262.3 | 263.47 | 261 | 262.12 |
| 03/21/2025 | 260.78 | 261.12 | 257.82 | 259.44 |
| 03/24/2025 | 260.56 | 263.63 | 260.03 | 263.15 |
| 03/25/2025 | 262.51 | 263.04 | 258.39 | 259.95 |
| 03/26/2025 | 260.7 | 262.41 | 260.06 | 261.29 |
| 03/27/2025 | 261.43 | 263.57 | 259.88 | 260.63 |
| 03/28/2025 | 261.44 | 261.74 | 258.91 | 260.6 |
| 03/31/2025 | 260.87 | 264.49 | 260.52 | 262.89 |
| 04/01/2025 | 264.14 | 264.2 | 259.77 | 263.12 |
| 04/02/2025 | 262.43 | 264.78 | 261.37 | 264.36 |
| 04/03/2025 | 261.61 | 263.79 | 255.9 | 256.49 |
| 04/04/2025 | 254.65 | 254.65 | 244.46 | 244.63 |
| 04/07/2025 | 239.32 | 247.57 | 233.42 | 238.76 |
| 04/08/2025 | 244.39 | 244.42 | 230.2 | 232.89 |
| 04/09/2025 | 229.8 | 247.2 | 224.53 | 246.26 |
| 04/10/2025 | 243.56 | 246.16 | 235.18 | 241.15 |
| 04/11/2025 | 239.86 | 244.57 | 236.92 | 244.24 |
| 04/14/2025 | 246.08 | 250.92 | 245.64 | 249.5 |
| 04/15/2025 | 250.05 | 251.79 | 248.92 | 250.08 |
| 04/16/2025 | 250.66 | 253.04 | 248.23 | 249.69 |
| 04/17/2025 | 251.14 | 255.7 | 251.14 | 253.71 |
| 04/21/2025 | 251.87 | 252.06 | 245.33 | 248.43 |
| 04/22/2025 | 251.33 | 254.6 | 250.86 | 253.62 |
| 04/23/2025 | 256.02 | 258.6 | 252.38 | 253.94 |
| 04/24/2025 | 253.89 | 256.59 | 252.86 | 254.58 |
| 04/25/2025 | 255.35 | 255.63 | 252.81 | 254.26 |
| 04/28/2025 | 254.29 | 256.44 | 253.55 | 256.02 |
| 04/29/2025 | 255.86 | 258.98 | 255.56 | 257.9 |
| 04/30/2025 | 256.75 | 259.97 | 254.93 | 259.36 |
| 05/01/2025 | 259.81 | 261.89 | 258.36 | 259.75 |
| 05/02/2025 | 262.84 | 263.73 | 261.81 | 263.01 |
| 05/05/2025 | 262.79 | 264.04 | 261.14 | 262.61 |
| 05/06/2025 | 261.11 | 262.94 | 259.64 | 260.8 |
| 05/07/2025 | 260.85 | 262.83 | 260.37 | 260.74 |
| 05/08/2025 | 261.55 | 262.08 | 259.06 | 259.35 |
| 05/09/2025 | 259 | 261.81 | 259 | 261.01 |
| 05/12/2025 | 263.73 | 263.73 | 259.93 | 261.1 |
| 05/13/2025 | 261.41 | 261.48 | 256.82 | 257.72 |
| 05/14/2025 | 256.63 | 256.64 | 254.15 | 255.38 |
| 05/15/2025 | 256.16 | 260.14 | 256.16 | 260.07 |
| 05/16/2025 | 260.71 | 263.47 | 259.79 | 263.36 |
| 05/19/2025 | 261.08 | 264.15 | 261.08 | 263.92 |
| 05/20/2025 | 262.21 | 263.29 | 261.71 | 262.48 |
| 05/21/2025 | 261.05 | 261.47 | 255.4 | 255.55 |
| 05/22/2025 | 255.82 | 255.82 | 252.53 | 254.5 |
| 05/23/2025 | 254.55 | 255.37 | 253.1 | 254.63 |
| 05/27/2025 | 256.54 | 259.51 | 255.9 | 258.8 |
| 05/28/2025 | 258.93 | 258.97 | 257 | 258.78 |
| 05/29/2025 | 259.04 | 262.27 | 258.55 | 261.21 |
| 05/30/2025 | 260.42 | 262.12 | 258.87 | 261.56 |
| 06/02/2025 | 259.87 | 261.79 | 257.03 | 261.75 |
| 06/03/2025 | 260.84 | 261.11 | 258.67 | 260.72 |
| 06/04/2025 | 260.08 | 262.66 | 259.45 | 261.61 |
| 06/05/2025 | 262.01 | 262.88 | 260.29 | 261.42 |
| 06/06/2025 | 262.42 | 263.55 | 261.01 | 262.22 |
| 06/09/2025 | 261.92 | 263.72 | 260.18 | 262.04 |
| 06/10/2025 | 262.7 | 264.3 | 262.24 | 264.22 |
| 06/11/2025 | 264.41 | 265.3 | 261.77 | 262.78 |
| 06/12/2025 | 263.23 | 264.6 | 262.63 | 264.18 |
| 06/13/2025 | 262.22 | 263.48 | 259.74 | 261.6 |
| 06/16/2025 | 262.17 | 264.68 | 260.72 | 261.56 |
| 06/17/2025 | 261.32 | 262.04 | 259.43 | 260.5 |
| 06/18/2025 | 260.47 | 262.68 | 259.39 | 260.88 |
| 06/20/2025 | 261.39 | 263.11 | 260.45 | 260.72 |
| 06/23/2025 | 261.41 | 264.79 | 261.19 | 264.59 |
| 06/24/2025 | 264.3 | 266.68 | 263.46 | 265.68 |
| 06/25/2025 | 264.24 | 264.24 | 259.04 | 259.15 |
| 06/26/2025 | 259.12 | 259.12 | 254.46 | 257.5 |
| 06/27/2025 | 258.33 | 261.13 | 257.31 | 258.62 |
| 06/30/2025 | 258.14 | 260.32 | 255.24 | 260.29 |
| 07/01/2025 | 259.74 | 263.72 | 259.36 | 261.8 |
| 07/02/2025 | 261.3 | 262.81 | 260.16 | 262.23 |
| 07/03/2025 | 262.23 | 263.43 | 261.36 | 262.54 |
| 07/07/2025 | 262.67 | 263.98 | 258.94 | 260.42 |
| 07/08/2025 | 259.26 | 261.12 | 259.1 | 260.02 |
| 07/09/2025 | 260.25 | 260.67 | 258.89 | 259.96 |
| 07/10/2025 | 259.95 | 262.94 | 259.34 | 261.21 |
| 07/11/2025 | 259.36 | 261.64 | 258.64 | 261.03 |
| 07/14/2025 | 261.21 | 262.84 | 260.7 | 262.77 |
| 07/15/2025 | 262.7 | 263.01 | 258.69 | 259.36 |
| 07/16/2025 | 260.6 | 262.33 | 259.55 | 262.13 |
| 07/17/2025 | 261.77 | 262.68 | 260.67 | 261.72 |
| 07/18/2025 | 262.25 | 263.44 | 261.48 | 262.65 |
| 07/21/2025 | 264.47 | 265.26 | 262.93 | 263.58 |
| 07/22/2025 | 264.37 | 268.49 | 264.21 | 268.28 |
| 07/23/2025 | 268.53 | 269.32 | 267.73 | 268.78 |
| 07/24/2025 | 268.62 | 269.65 | 268.06 | 268.48 |
| 07/25/2025 | 268.8 | 268.8 | 265.69 | 268.52 |
| 07/28/2025 | 267.76 | 267.76 | 263.69 | 263.82 |
| 07/29/2025 | 264.49 | 268.58 | 264.07 | 268.31 |
| 07/30/2025 | 267.82 | 268.36 | 262.91 | 264.47 |
| 07/31/2025 | 263.25 | 264.27 | 259.55 | 259.88 |
| 08/01/2025 | 262.29 | 262.31 | 257.55 | 259.21 |
| 08/04/2025 | 259.45 | 262.1 | 259.45 | 261.31 |
| 08/05/2025 | 261.22 | 262.92 | 260.18 | 262.07 |
| 08/06/2025 | 262.54 | 262.81 | 259.91 | 259.93 |
| 08/07/2025 | 261.07 | 261.34 | 259.33 | 261.03 |
| 08/08/2025 | 260.93 | 261.71 | 258.46 | 258.84 |
| 08/11/2025 | 257.95 | 259.04 | 257.16 | 257.16 |
| 08/12/2025 | 257.68 | 258.2 | 255.21 | 257.75 |
| 08/13/2025 | 258.57 | 259.65 | 257.04 | 259.36 |
| 08/14/2025 | 257.43 | 258.02 | 255.72 | 257.49 |
| 08/15/2025 | 258.16 | 260.11 | 257.52 | 259.24 |
| 08/18/2025 | 259.47 | 259.58 | 256.74 | 256.77 |
| 08/19/2025 | 258.2 | 261.46 | 258.2 | 261.4 |
| 08/20/2025 | 262.27 | 264.55 | 261.66 | 262.29 |
| 08/21/2025 | 260.79 | 262.25 | 260.32 | 261.28 |
| 08/22/2025 | 262.9 | 267 | 262.9 | 265.52 |
| 08/25/2025 | 265.2 | 265.97 | 263.68 | 264.12 |
| 08/26/2025 | 263.44 | 264.58 | 262.38 | 263.25 |
| 08/27/2025 | 263.63 | 265.43 | 263.63 | 264.39 |
| 08/28/2025 | 264.63 | 264.63 | 262.47 | 263.7 |
| 08/29/2025 | 264.02 | 265.31 | 264.02 | 265.16 |
| 09/02/2025 | 262.59 | 263.11 | 259.73 | 260.55 |
| 09/03/2025 | 260.19 | 261.08 | 259.09 | 260.02 |
| 09/04/2025 | 261.01 | 262.14 | 259.26 | 261.69 |
| 09/05/2025 | 263.25 | 265.53 | 262.77 | 264.26 |
| 09/08/2025 | 262.17 | 262.62 | 260.41 | 262.47 |
| 09/09/2025 | 261.66 | 262.34 | 260.93 | 262.28 |
| 09/10/2025 | 262.37 | 264.16 | 261.75 | 262.07 |
| 09/11/2025 | 262.72 | 266.89 | 262.72 | 266.46 |
| 09/12/2025 | 265.96 | 266.63 | 264.96 | 265.1 |
| 09/15/2025 | 265.31 | 266.05 | 263.67 | 264.24 |
| 09/16/2025 | 264.14 | 264.72 | 262.09 | 262.45 |
| 09/17/2025 | 263.14 | 266.35 | 262.28 | 262.4 |
| 09/18/2025 | 262.52 | 263.83 | 261.89 | 262.55 |
| 09/19/2025 | 262.41 | 263.24 | 261.33 | 261.33 |
| 09/22/2025 | 261.15 | 262.73 | 260.03 | 262.16 |
| 09/23/2025 | 262.32 | 264.76 | 262.17 | 264.3 |
| 09/24/2025 | 263.64 | 263.92 | 261.6 | 261.62 |
| 09/25/2025 | 261.74 | 262.63 | 260.84 | 260.92 |
| 09/26/2025 | 261.45 | 264.08 | 261.33 | 263.65 |
| 09/29/2025 | 264.11 | 264.57 | 262.66 | 264.02 |
| 09/30/2025 | 263.73 | 264.81 | 262.65 | 264.81 |
| 10/01/2025 | 264.65 | 265.86 | 263.81 | 264.67 |
| 10/02/2025 | 263.97 | 264.02 | 261.89 | 263.2 |
| 10/03/2025 | 263.55 | 266.22 | 263.55 | 264.19 |
| 10/06/2025 | 264.21 | 264.23 | 261.55 | 261.58 |
| 10/07/2025 | 261.87 | 261.87 | 259.68 | 260.81 |
| 10/08/2025 | 260.1 | 260.6 | 259.02 | 259.5 |
| 10/09/2025 | 260.17 | 260.24 | 257.7 | 258.37 |
| 10/10/2025 | 259.3 | 259.3 | 255.13 | 255.47 |
| 10/13/2025 | 255.22 | 257.09 | 255.11 | 256.74 |
| 10/14/2025 | 256.3 | 259.68 | 256.3 | 259.46 |
| 10/15/2025 | 260.08 | 264.03 | 260.08 | 263.34 |
| 10/16/2025 | 263.91 | 264.91 | 262.31 | 262.46 |
| 10/17/2025 | 262.74 | 264.62 | 261.67 | 264.36 |
| 10/20/2025 | 265.28 | 267.15 | 264.97 | 267.11 |
| 10/21/2025 | 266.65 | 267.74 | 265.59 | 266.16 |
| 10/22/2025 | 266.96 | 267.77 | 265.91 | 267.27 |
| 10/23/2025 | 267.91 | 268.31 | 264.68 | 267.08 |
| 10/24/2025 | 268.51 | 269.63 | 268.08 | 268.08 |
| 10/27/2025 | 268.15 | 269.01 | 267.06 | 268.81 |
| 10/28/2025 | 267.91 | 267.91 | 262.82 | 262.82 |
| 10/29/2025 | 260.42 | 261.45 | 255.21 | 255.82 |
| 10/30/2025 | 255.8 | 259.28 | 255.79 | 257.49 |
| 10/31/2025 | 256.04 | 258.7 | 255.19 | 257.59 |
| 11/03/2025 | 255.45 | 257.59 | 253.82 | 257.19 |
| 11/04/2025 | 257.58 | 258.5 | 256.79 | 257.96 |
| 11/05/2025 | 258.46 | 258.97 | 256.64 | 257.81 |
| 11/06/2025 | 257.49 | 258.61 | 256.62 | 256.62 |
| 11/07/2025 | 257.36 | 260.17 | 257.26 | 260.17 |
| 11/10/2025 | 259.49 | 260.89 | 258.04 | 259.76 |
| 11/11/2025 | 260.8 | 262.76 | 260.72 | 262.57 |
| 11/12/2025 | 261.7 | 262.28 | 260.53 | 260.53 |
| 11/13/2025 | 259.25 | 260.1 | 256.83 | 257.12 |
| 11/14/2025 | 257.55 | 258.35 | 256.47 | 257.84 |
| 11/17/2025 | 258.66 | 258.85 | 255.63 | 256.36 |
| 11/18/2025 | 256 | 258.1 | 255.53 | 257.29 |
| 11/19/2025 | 257.37 | 257.48 | 254.45 | 255.28 |
| 11/20/2025 | 256.89 | 257.99 | 254.3 | 254.3 |
| 11/21/2025 | 255.17 | 258.7 | 254.85 | 257.62 |
| 11/24/2025 | 257.47 | 258.37 | 255.81 | 258.1 |
| 11/25/2025 | 258.88 | 261.11 | 258.87 | 260 |
| 11/26/2025 | 259.51 | 262.63 | 259.46 | 261.3 |
| 11/28/2025 | 260.91 | 263.19 | 260.91 | 262.33 |
| 12/01/2025 | 259.87 | 260.66 | 258.68 | 258.68 |
| 12/02/2025 | 259.4 | 259.66 | 257.17 | 258.16 |
| 12/03/2025 | 258.34 | 259.08 | 257.37 | 258.69 |
| 12/04/2025 | 258.01 | 260.14 | 257.95 | 258.38 |
| 12/05/2025 | 257.98 | 259.56 | 257.8 | 258.39 |
| 12/08/2025 | 258.13 | 258.13 | 256.64 | 256.7 |
| 12/09/2025 | 257.53 | 258.9 | 255 | 255.03 |
| 12/10/2025 | 255.39 | 257.22 | 255.13 | 255.29 |
| 12/11/2025 | 255.54 | 257.44 | 255.54 | 256.55 |
| 12/12/2025 | 257.53 | 258.6 | 255.27 | 256.26 |
| 12/15/2025 | 256.78 | 257.19 | 255.09 | 256.97 |
| 12/16/2025 | 256.73 | 257.23 | 254.29 | 254.52 |
| 12/17/2025 | 254.28 | 256.18 | 254.1 | 255.23 |
| 12/18/2025 | 256.29 | 256.71 | 253.35 | 253.66 |
| 12/19/2025 | 253.27 | 254.55 | 252.74 | 252.79 |
| 12/22/2025 | 252.01 | 254.81 | 251.73 | 254.58 |
| 12/23/2025 | 254.43 | 254.59 | 253.46 | 254.56 |
| 12/24/2025 | 255.04 | 256.56 | 254.83 | 256.24 |
| 12/26/2025 | 256.07 | 256.77 | 255.34 | 256.58 |
| 12/29/2025 | 257.17 | 257.79 | 256.5 | 257.16 |
| 12/30/2025 | 257.22 | 257.78 | 256.74 | 257.59 |
| 12/31/2025 | 256.96 | 257.33 | 254.98 | 255.02 |