^SPXESUP
S&P 500 ESG Index (USD) (^SPXESUP)
684.3400
$
+9.0000 (%+1.33)
^SPXESUP: S&P 500 ESG Index (USD) Historical Data
Historical price data, yearly archive and performance analysis for S&P 500 ESG Index (USD).
Historical Chart
Loading chart...
Average
OPEN 540.9166
CLOSE 541.1308
Low
LOW 421.04
High
HIGH 613.37
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 518.86 | 520.59 | 511.39 | 514.87 |
| 01/03/2025 | 517.21 | 522.14 | 516.81 | 521.72 |
| 01/06/2025 | 525.72 | 529.26 | 523.11 | 524.51 |
| 01/07/2025 | 526.76 | 527.24 | 517.14 | 518.65 |
| 01/08/2025 | 518.78 | 520.48 | 516.07 | 519.72 |
| 01/10/2025 | 516.32 | 516.4 | 509.8 | 511.4 |
| 01/13/2025 | 506.29 | 512.6 | 506.29 | 512.41 |
| 01/14/2025 | 515.04 | 515.51 | 509.47 | 512.57 |
| 01/15/2025 | 519.04 | 523.16 | 518.39 | 522.27 |
| 01/16/2025 | 523.11 | 523.11 | 519.37 | 520 |
| 01/17/2025 | 525.28 | 527 | 523.62 | 524.93 |
| 01/21/2025 | 526.56 | 528.53 | 524.8 | 528.4 |
| 01/22/2025 | 530.57 | 532.32 | 530.13 | 531.94 |
| 01/23/2025 | 530.65 | 533.95 | 530.47 | 533.95 |
| 01/24/2025 | 534.22 | 534.62 | 531.03 | 531.99 |
| 01/27/2025 | 520.9 | 525.14 | 520.83 | 524.61 |
| 01/28/2025 | 525.59 | 530.78 | 523.4 | 530.35 |
| 01/29/2025 | 528.9 | 529.62 | 525.08 | 527.64 |
| 01/30/2025 | 527.6 | 530.12 | 524.8 | 528.96 |
| 01/31/2025 | 531.34 | 532.51 | 524.19 | 525.03 |
| 02/03/2025 | 516.4 | 522.49 | 514.34 | 519.91 |
| 02/04/2025 | 519.36 | 523.99 | 519.03 | 523.45 |
| 02/05/2025 | 521.06 | 525.14 | 519.77 | 525.01 |
| 02/06/2025 | 526.24 | 526.91 | 523.89 | 526.85 |
| 02/07/2025 | 527.09 | 528.33 | 521.56 | 522.16 |
| 02/10/2025 | 524.69 | 526.04 | 523.88 | 524.96 |
| 02/11/2025 | 523.14 | 526.1 | 523.14 | 525.51 |
| 02/12/2025 | 521.07 | 525.43 | 520.01 | 524.42 |
| 02/13/2025 | 525.78 | 531.16 | 524.98 | 530.97 |
| 02/14/2025 | 531.48 | 532.31 | 530.39 | 530.99 |
| 02/18/2025 | 531.93 | 532.94 | 530.5 | 532.93 |
| 02/19/2025 | 532.15 | 534.93 | 531.8 | 534.63 |
| 02/20/2025 | 533.85 | 534.34 | 530.24 | 533.12 |
| 02/21/2025 | 532.36 | 532.73 | 524.12 | 524.42 |
| 02/24/2025 | 526.33 | 527.66 | 521.94 | 522.21 |
| 02/25/2025 | 522.44 | 523.2 | 516.71 | 519.6 |
| 02/26/2025 | 520.52 | 522.79 | 516.04 | 517.98 |
| 02/27/2025 | 519.72 | 520.9 | 510.05 | 510.19 |
| 02/28/2025 | 510.12 | 519.32 | 508.52 | 518.9 |
| 03/03/2025 | 519.65 | 521.06 | 506.38 | 509.72 |
| 03/04/2025 | 505.48 | 511.35 | 500.5 | 503.9 |
| 03/05/2025 | 503.56 | 510.53 | 500.35 | 509.08 |
| 03/06/2025 | 503 | 507.46 | 499.51 | 501.91 |
| 03/07/2025 | 499.86 | 505.35 | 496.36 | 504.24 |
| 03/10/2025 | 497.55 | 498.07 | 485.66 | 489.74 |
| 03/11/2025 | 488.3 | 490.04 | 481.01 | 484.46 |
| 03/12/2025 | 488.47 | 489.86 | 481.82 | 486.31 |
| 03/13/2025 | 485.62 | 486.57 | 478.65 | 479.73 |
| 03/14/2025 | 483.05 | 490.42 | 483.05 | 489.92 |
| 03/17/2025 | 489.47 | 495.12 | 489.16 | 492.69 |
| 03/18/2025 | 491.34 | 491.34 | 486.55 | 487.66 |
| 03/19/2025 | 489.26 | 496.41 | 488.84 | 492.74 |
| 03/20/2025 | 489.85 | 495.76 | 489.24 | 492.13 |
| 03/21/2025 | 488.3 | 492.97 | 486.49 | 492.63 |
| 03/24/2025 | 497.38 | 501.59 | 497.09 | 501.05 |
| 03/25/2025 | 501.6 | 502.25 | 500.17 | 501.67 |
| 03/26/2025 | 501.22 | 502.16 | 494.89 | 496.41 |
| 03/27/2025 | 494.65 | 498.33 | 493.39 | 495.32 |
| 03/28/2025 | 494.03 | 494.83 | 485.33 | 485.95 |
| 03/31/2025 | 480.8 | 490.5 | 478.54 | 489.24 |
| 04/01/2025 | 487.9 | 492.9 | 485.17 | 491.46 |
| 04/02/2025 | 486.29 | 495.94 | 486.19 | 494.05 |
| 04/03/2025 | 477.07 | 479.19 | 470.4 | 470.9 |
| 04/04/2025 | 459.76 | 461.62 | 442.37 | 442.74 |
| 04/07/2025 | 428.36 | 456.11 | 421.04 | 439.91 |
| 04/08/2025 | 453.23 | 457.55 | 425.94 | 432.26 |
| 04/09/2025 | 430.46 | 475.36 | 429.97 | 473.24 |
| 04/10/2025 | 462.92 | 464.01 | 443.99 | 457.42 |
| 04/11/2025 | 456.68 | 468.25 | 454.12 | 466.37 |
| 04/14/2025 | 474.98 | 475.12 | 466.63 | 470.87 |
| 04/15/2025 | 471.45 | 474.3 | 468.99 | 469.72 |
| 04/16/2025 | 463.77 | 466.41 | 453.7 | 458.37 |
| 04/17/2025 | 459.97 | 462.79 | 456.42 | 458.94 |
| 04/21/2025 | 454.13 | 454.42 | 443.3 | 448.13 |
| 04/22/2025 | 453.21 | 461.1 | 452.68 | 459.54 |
| 04/23/2025 | 469.65 | 473.91 | 464.43 | 466.12 |
| 04/24/2025 | 466.39 | 474.79 | 465.29 | 474.44 |
| 04/25/2025 | 474.88 | 478.29 | 471.9 | 477.92 |
| 04/28/2025 | 478.05 | 479.93 | 472.67 | 477.85 |
| 04/29/2025 | 476.19 | 481.41 | 476.18 | 480.49 |
| 04/30/2025 | 474.51 | 482.48 | 469.83 | 481.41 |
| 05/01/2025 | 487.05 | 489.87 | 484.31 | 484.9 |
| 05/02/2025 | 489.46 | 492.6 | 488.16 | 491.64 |
| 05/05/2025 | 488.51 | 492.23 | 488.28 | 489.4 |
| 05/06/2025 | 485.2 | 489.48 | 484.22 | 485.53 |
| 05/07/2025 | 486.5 | 488.82 | 481.88 | 486.68 |
| 05/08/2025 | 490.02 | 493.95 | 486.74 | 489.02 |
| 05/09/2025 | 490.46 | 491.18 | 486.77 | 487.95 |
| 05/12/2025 | 501.95 | 504.3 | 498.92 | 504.23 |
| 05/13/2025 | 504.4 | 508.78 | 503.89 | 507.09 |
| 05/14/2025 | 508.31 | 509.27 | 506.31 | 508.02 |
| 05/15/2025 | 506.31 | 510.66 | 505.44 | 509.85 |
| 05/16/2025 | 510.82 | 513.55 | 508.92 | 513.43 |
| 05/19/2025 | 508.67 | 514.58 | 508.5 | 514.16 |
| 05/20/2025 | 512.44 | 512.86 | 508.84 | 511.63 |
| 05/21/2025 | 508 | 511.6 | 502.04 | 503.21 |
| 05/22/2025 | 503 | 506.01 | 501.92 | 503.06 |
| 05/23/2025 | 495.95 | 501.06 | 495.95 | 498.67 |
| 05/27/2025 | 504.36 | 509.15 | 503.42 | 508.96 |
| 05/28/2025 | 509.47 | 510.67 | 505.69 | 506.19 |
| 05/29/2025 | 511.33 | 511.36 | 505.31 | 508.66 |
| 05/30/2025 | 507.65 | 509.11 | 502.41 | 508.17 |
| 06/02/2025 | 506.4 | 510.32 | 504.24 | 510.2 |
| 06/03/2025 | 509.97 | 514.01 | 509.27 | 513.29 |
| 06/04/2025 | 514.59 | 515.83 | 513.8 | 514.12 |
| 06/05/2025 | 515.85 | 517.01 | 511.42 | 512.75 |
| 06/06/2025 | 517.6 | 519.85 | 516.61 | 518.73 |
| 06/09/2025 | 519.95 | 520.63 | 518.63 | 518.75 |
| 06/10/2025 | 519.33 | 522.42 | 519.04 | 521.91 |
| 06/11/2025 | 522.67 | 523.24 | 518.22 | 519.8 |
| 06/12/2025 | 518.81 | 521.88 | 517.83 | 521.88 |
| 06/13/2025 | 517.25 | 519.31 | 513.39 | 514.66 |
| 06/16/2025 | 517.76 | 521.47 | 517.72 | 519.9 |
| 06/17/2025 | 517.79 | 519.47 | 515.33 | 515.98 |
| 06/18/2025 | 516.2 | 518.5 | 514.69 | 515.62 |
| 06/20/2025 | 517.38 | 518.93 | 513.32 | 514.42 |
| 06/23/2025 | 514.2 | 518.88 | 511.48 | 518.52 |
| 06/24/2025 | 521.57 | 525.01 | 521.31 | 524.29 |
| 06/25/2025 | 525.34 | 527.18 | 524.97 | 526.28 |
| 06/26/2025 | 528.33 | 530.24 | 527.08 | 529.79 |
| 06/27/2025 | 530.69 | 534.02 | 529.46 | 532.85 |
| 06/30/2025 | 534.46 | 536.87 | 532.86 | 535.78 |
| 07/01/2025 | 534.42 | 537.26 | 534.34 | 535.93 |
| 07/02/2025 | 535.33 | 538.73 | 535.1 | 538.68 |
| 07/03/2025 | 540.32 | 543.22 | 540.31 | 542.71 |
| 07/07/2025 | 541.28 | 541.82 | 535.9 | 538.48 |
| 07/08/2025 | 538.81 | 540.34 | 538.14 | 539.01 |
| 07/09/2025 | 540.95 | 543.09 | 539.61 | 542.19 |
| 07/10/2025 | 542.5 | 544.91 | 541.38 | 543.83 |
| 07/11/2025 | 540.84 | 542.86 | 540.06 | 541.88 |
| 07/14/2025 | 541.02 | 542.53 | 539.65 | 541.92 |
| 07/15/2025 | 545.05 | 545.23 | 540.13 | 540.22 |
| 07/16/2025 | 541.58 | 542.15 | 536.51 | 541.76 |
| 07/17/2025 | 541.77 | 544.96 | 541.56 | 544.14 |
| 07/18/2025 | 545.62 | 545.87 | 542.89 | 543.82 |
| 07/21/2025 | 544.54 | 547.18 | 544.03 | 544.22 |
| 07/22/2025 | 544.95 | 545.96 | 542.87 | 545.36 |
| 07/23/2025 | 547.73 | 550.03 | 546.07 | 550.01 |
| 07/24/2025 | 551.91 | 553.4 | 551.35 | 551.52 |
| 07/25/2025 | 552.58 | 554.38 | 551.97 | 553.52 |
| 07/28/2025 | 553.96 | 554.52 | 552.11 | 553.44 |
| 07/29/2025 | 554.16 | 554.6 | 551.03 | 551.43 |
| 07/30/2025 | 552.32 | 553.43 | 548.09 | 550.36 |
| 07/31/2025 | 556.96 | 556.96 | 548.57 | 549.78 |
| 08/01/2025 | 546.49 | 546.49 | 539.62 | 541.91 |
| 08/04/2025 | 545.01 | 551.01 | 545.01 | 551.01 |
| 08/05/2025 | 551.49 | 551.68 | 547.07 | 547.92 |
| 08/06/2025 | 548.74 | 551.5 | 547.39 | 550.32 |
| 08/07/2025 | 553.9 | 554.12 | 547.56 | 549.89 |
| 08/08/2025 | 551.96 | 556.27 | 551.62 | 555.59 |
| 08/11/2025 | 555.5 | 556.98 | 553.16 | 554.01 |
| 08/12/2025 | 556.13 | 560.67 | 555.44 | 560.61 |
| 08/13/2025 | 562.28 | 563.23 | 560.77 | 562.4 |
| 08/14/2025 | 560.6 | 562.84 | 559.6 | 562.42 |
| 08/15/2025 | 563.35 | 563.35 | 560.22 | 560.8 |
| 08/18/2025 | 560.56 | 561.6 | 559.5 | 560.38 |
| 08/19/2025 | 560.57 | 561.79 | 557.04 | 557.84 |
| 08/20/2025 | 557.53 | 557.62 | 552.35 | 556.41 |
| 08/21/2025 | 554.82 | 556.18 | 552.8 | 554.15 |
| 08/22/2025 | 555.83 | 563.51 | 555.35 | 562.48 |
| 08/25/2025 | 561.67 | 562.89 | 560.26 | 560.26 |
| 08/26/2025 | 559.91 | 562.5 | 559.06 | 562.27 |
| 08/27/2025 | 561.6 | 564.23 | 561.58 | 563.75 |
| 08/28/2025 | 563.71 | 565.78 | 561.81 | 565.12 |
| 08/29/2025 | 563.95 | 563.95 | 560.62 | 562.24 |
| 09/02/2025 | 555.78 | 558.3 | 552.93 | 558.17 |
| 09/03/2025 | 561.8 | 562.57 | 559.71 | 562.54 |
| 09/04/2025 | 562.66 | 566.32 | 561.34 | 566.3 |
| 09/05/2025 | 565.46 | 566.47 | 559.24 | 562.38 |
| 09/08/2025 | 563.05 | 564.24 | 562.14 | 563.03 |
| 09/09/2025 | 563.62 | 565.33 | 562.46 | 564.93 |
| 09/10/2025 | 566.66 | 566.7 | 563.22 | 564.5 |
| 09/11/2025 | 566.82 | 570.65 | 566.32 | 570.16 |
| 09/12/2025 | 570.34 | 571.88 | 569.61 | 570.5 |
| 09/15/2025 | 571.43 | 573.2 | 571.41 | 573.09 |
| 09/16/2025 | 573.44 | 573.65 | 571.24 | 571.71 |
| 09/17/2025 | 571.9 | 573.6 | 567.5 | 571.49 |
| 09/18/2025 | 574.46 | 577.19 | 573.64 | 575.35 |
| 09/19/2025 | 577.19 | 578.91 | 575.24 | 578.32 |
| 09/22/2025 | 577.37 | 582.56 | 577.11 | 582.26 |
| 09/23/2025 | 581.69 | 582.59 | 578 | 578.93 |
| 09/24/2025 | 579.99 | 580.05 | 575.31 | 576.54 |
| 09/25/2025 | 573.69 | 575.56 | 571.48 | 574.73 |
| 09/26/2025 | 575.5 | 578.02 | 574.33 | 577.41 |
| 09/29/2025 | 579.44 | 580.84 | 577.73 | 579.22 |
| 09/30/2025 | 578.62 | 582.12 | 577.76 | 581.9 |
| 10/01/2025 | 579.72 | 584.8 | 579.17 | 584.13 |
| 10/02/2025 | 584.9 | 585.96 | 582.68 | 585.17 |
| 10/03/2025 | 585.21 | 588.58 | 585.15 | 585.88 |
| 10/06/2025 | 587.4 | 588.52 | 585.66 | 587.92 |
| 10/07/2025 | 588.74 | 589.43 | 584.18 | 585.34 |
| 10/08/2025 | 586.22 | 588.56 | 585.67 | 587.91 |
| 10/09/2025 | 589.25 | 589.55 | 584.87 | 586.18 |
| 10/10/2025 | 587.17 | 588.57 | 570.73 | 570.91 |
| 10/13/2025 | 577 | 579.61 | 575.5 | 578.08 |
| 10/14/2025 | 573.22 | 581.02 | 570.94 | 578.04 |
| 10/15/2025 | 581.9 | 585.17 | 575.82 | 580.99 |
| 10/16/2025 | 582.71 | 583.73 | 574.34 | 577.38 |
| 10/17/2025 | 575.97 | 583.01 | 575.79 | 581.61 |
| 10/20/2025 | 584.46 | 589.37 | 584.46 | 588.4 |
| 10/21/2025 | 588.23 | 589.46 | 587.15 | 588.35 |
| 10/22/2025 | 589.24 | 589.71 | 582.26 | 586.02 |
| 10/23/2025 | 587.37 | 589.76 | 586.54 | 588.46 |
| 10/24/2025 | 592.2 | 595.17 | 591.77 | 593.73 |
| 10/27/2025 | 599.18 | 601.96 | 598.56 | 601.78 |
| 10/28/2025 | 604.21 | 605.64 | 601.49 | 603.84 |
| 10/29/2025 | 605.95 | 607.78 | 601.41 | 604.13 |
| 10/30/2025 | 602.19 | 604.2 | 599.66 | 599.81 |
| 10/31/2025 | 602.06 | 602.11 | 595.86 | 597.67 |
| 11/03/2025 | 600.39 | 600.39 | 595.28 | 598.4 |
| 11/04/2025 | 592.2 | 595.54 | 591.47 | 592.49 |
| 11/05/2025 | 592.56 | 597.83 | 592.07 | 593.73 |
| 11/06/2025 | 592.74 | 593.98 | 586.8 | 587.86 |
| 11/07/2025 | 585.69 | 588.9 | 581.01 | 588.75 |
| 11/10/2025 | 593.87 | 599.13 | 592.53 | 598.34 |
| 11/11/2025 | 596.82 | 601.14 | 596.61 | 600.44 |
| 11/12/2025 | 601.8 | 602.04 | 598.97 | 601.25 |
| 11/13/2025 | 599.15 | 600.05 | 591.88 | 592.94 |
| 11/14/2025 | 587.04 | 596.14 | 585.45 | 593.13 |
| 11/17/2025 | 590.97 | 594.97 | 584.77 | 587.39 |
| 11/18/2025 | 584.12 | 586.91 | 578.61 | 582.81 |
| 11/19/2025 | 583.53 | 589.96 | 582.21 | 585.08 |
| 11/20/2025 | 594.33 | 596.17 | 576.35 | 576.95 |
| 11/21/2025 | 579.34 | 589.09 | 576.91 | 583.95 |
| 11/24/2025 | 587.12 | 592.18 | 585.26 | 590.93 |
| 11/25/2025 | 590.32 | 597.18 | 587.83 | 596.33 |
| 11/26/2025 | 598.59 | 601.67 | 597.53 | 599.42 |
| 11/28/2025 | 599.94 | 601.6 | 599.43 | 601.49 |
| 12/01/2025 | 597.91 | 602.05 | 597.57 | 599.73 |
| 12/02/2025 | 601.36 | 603.54 | 599.85 | 601.74 |
| 12/03/2025 | 600.23 | 604.5 | 600.12 | 602.77 |
| 12/04/2025 | 604.62 | 604.62 | 600.7 | 603.22 |
| 12/05/2025 | 604.08 | 606.41 | 603.19 | 604.26 |
| 12/08/2025 | 604.01 | 604.69 | 600.82 | 602.53 |
| 12/09/2025 | 602.39 | 603.39 | 601.6 | 601.9 |
| 12/10/2025 | 601.06 | 605.4 | 599.65 | 604.48 |
| 12/11/2025 | 602.97 | 606.55 | 600.73 | 606.38 |
| 12/12/2025 | 606.71 | 607.79 | 600.1 | 601.74 |
| 12/15/2025 | 604.71 | 604.83 | 599.51 | 601.19 |
| 12/16/2025 | 599.45 | 601.07 | 595.74 | 599.14 |
| 12/17/2025 | 598.99 | 599.66 | 592.87 | 592.95 |
| 12/18/2025 | 597.77 | 600.87 | 595.88 | 597.24 |
| 12/19/2025 | 598.92 | 602.9 | 598.74 | 602.83 |
| 12/22/2025 | 605.11 | 606.54 | 604.5 | 606.29 |
| 12/23/2025 | 605.55 | 609.63 | 605.55 | 609.57 |
| 12/24/2025 | 609.15 | 612.14 | 609.09 | 611.52 |
| 12/26/2025 | 611.92 | 613.37 | 611.23 | 612 |
| 12/29/2025 | 609.52 | 611.23 | 608.43 | 610.38 |
| 12/30/2025 | 609.87 | 611.14 | 609.25 | 609.74 |
| 12/31/2025 | 609.95 | 610.46 | 605.44 | 605.48 |