S&P 500 Consumer Discretionary (^SP500-25) | Stock Price History & Returns | 1993 - 2026
S&P 500 Consumer Discretionary Consumer Cyclical
S&P 500 Consumer Discretionary Historical Price Chart
S&P 500 Consumer Discretionary Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jul 17, 2026 | $1,890.27 | -1.89% | $1,891.98 | $1,909.46 | $1,889.00 | 306.5M |
| Jul 16, 2026 | $1,926.59 | +0.02% | $1,930.39 | $1,933.66 | $1,926.45 | 9.2M |
| Jul 15, 2026 | $1,926.22 | +1.36% | $1,916.58 | $1,939.12 | $1,916.58 | 321.2M |
| Jul 14, 2026 | $1,900.40 | -0.03% | $1,901.75 | $1,905.16 | $1,890.28 | 257.2M |
| Jul 13, 2026 | $1,900.89 | -0.73% | $1,912.57 | $1,920.50 | $1,893.80 | 292.1M |
| Jul 10, 2026 | $1,914.80 | +0.05% | $1,933.09 | $1,933.24 | $1,904.65 | 255.9M |
| Jul 9, 2026 | $1,913.76 | +1.46% | $1,868.28 | $1,913.78 | $1,867.26 | 288.6M |
| Jul 8, 2026 | $1,886.21 | -1.60% | $1,900.64 | $1,900.64 | $1,870.01 | 304.7M |
| Jul 7, 2026 | $1,916.91 | 0.00% | $1,940.22 | $1,943.14 | $1,909.78 | 301.5M |
| Jul 2, 2026 | $1,907.24 | -0.81% | $1,932.17 | $1,942.04 | $1,900.58 | 383.9M |
| Jul 1, 2026 | $1,922.81 | +0.82% | $1,916.25 | $1,941.20 | $1,896.42 | 392.8M |
| Jun 30, 2026 | $1,907.11 | +0.07% | $1,892.46 | $1,914.94 | $1,892.46 | 399.1M |
| Jun 29, 2026 | $1,905.69 | +2.68% | $1,865.29 | $1,918.16 | $1,865.29 | 407.5M |
| Jun 26, 2026 | $1,855.95 | +1.55% | $1,828.00 | $1,865.36 | $1,824.51 | 801.1M |
| Jun 25, 2026 | $1,827.61 | -1.78% | $1,852.73 | $1,852.73 | $1,822.82 | 406.8M |
| Jun 24, 2026 | $1,860.71 | +0.80% | $1,848.34 | $1,898.80 | $1,848.34 | 407.3M |
| Jun 23, 2026 | $1,846.01 | -0.93% | $1,847.22 | $1,863.53 | $1,842.37 | 416.7M |
| Jun 22, 2026 | $1,863.37 | -2.33% | $1,884.78 | $1,899.48 | $1,863.32 | 417.3M |
| Jun 18, 2026 | $1,907.81 | +1.76% | $1,892.69 | $1,914.32 | $1,872.40 | 598.8M |
| Jun 17, 2026 | $1,874.78 | -2.69% | $1,916.96 | $1,921.52 | $1,869.67 | 351.2M |
| Jun 16, 2026 | $1,926.65 | -0.11% | $1,929.19 | $1,945.11 | $1,924.11 | 323.2M |
| Jun 15, 2026 | $1,928.80 | +1.91% | $1,929.22 | $1,942.64 | $1,924.61 | 381.8M |
| Jun 12, 2026 | $1,892.59 | +0.01% | $1,900.36 | $1,900.36 | $1,862.52 | 356.9M |
| Jun 11, 2026 | $1,892.38 | +2.39% | $1,855.46 | $1,894.47 | $1,844.70 | 354.2M |
| Jun 10, 2026 | $1,848.21 | -2.23% | $1,884.53 | $1,885.49 | $1,846.35 | 333.8M |
| Jun 9, 2026 | $1,890.31 | +0.12% | $1,901.48 | $1,924.86 | $1,862.64 | 391.3M |
| Jun 8, 2026 | $1,888.13 | +0.49% | $1,882.30 | $1,897.78 | $1,880.42 | 306.2M |
| Jun 5, 2026 | $1,878.85 | -2.43% | $1,929.57 | $1,938.75 | $1,875.91 | 413.7M |
| Jun 4, 2026 | $1,925.74 | +0.52% | $1,932.52 | $1,940.18 | $1,923.58 | 342.7M |
| Jun 3, 2026 | $1,915.77 | -1.07% | $1,919.77 | $1,936.28 | $1,903.98 | 392.8M |
| Jun 2, 2026 | $1,936.56 | -0.71% | $1,935.08 | $1,951.80 | $1,920.30 | 385.2M |
| Jun 1, 2026 | $1,950.45 | -2.62% | $1,978.53 | $1,978.53 | $1,948.72 | 456.3M |
| May 29, 2026 | $2,002.94 | -1.05% | $2,011.70 | $2,025.97 | $2,001.09 | 593.3M |
| May 28, 2026 | $2,024.18 | +0.54% | $2,008.86 | $2,026.09 | $1,994.38 | 404.4M |
| May 27, 2026 | $2,013.30 | +1.89% | $1,993.65 | $2,017.02 | $1,993.65 | 428.9M |
| May 26, 2026 | $1,975.96 | +0.13% | $1,985.21 | $1,990.60 | $1,962.40 | 391.2M |
| May 22, 2026 | $1,973.32 | +0.20% | $1,976.38 | $1,987.16 | $1,970.47 | 374.0M |
| May 21, 2026 | $1,969.32 | +0.77% | $1,950.50 | $1,977.84 | $1,935.70 | 384.8M |
| May 20, 2026 | $1,954.21 | +2.50% | $1,911.39 | $1,954.38 | $1,906.29 | 407.3M |
| May 19, 2026 | $1,906.62 | -1.32% | $1,910.20 | $1,913.11 | $1,889.24 | 361.2M |
| May 18, 2026 | $1,932.16 | -0.20% | $1,932.29 | $1,957.31 | $1,918.97 | 367.2M |
| May 15, 2026 | $1,936.06 | -1.83% | $1,943.75 | $1,945.74 | $1,930.35 | 420.8M |
| May 14, 2026 | $1,972.25 | -0.31% | $1,981.82 | $1,988.39 | $1,970.08 | 467.4M |
| May 13, 2026 | $1,978.34 | +0.75% | $1,958.01 | $1,985.17 | $1,950.47 | 541.5M |
| May 12, 2026 | $1,963.60 | -1.06% | $1,976.59 | $1,980.68 | $1,946.50 | 361.6M |
| May 11, 2026 | $1,984.61 | -0.64% | $1,979.67 | $1,995.86 | $1,972.26 | 415.8M |
| May 8, 2026 | $1,997.38 | +0.50% | $1,996.47 | $2,010.20 | $1,988.40 | 348.1M |
| May 7, 2026 | $1,987.42 | -0.20% | $2,004.35 | $2,008.04 | $1,979.62 | 365.3M |
| May 6, 2026 | $1,991.50 | +1.37% | $1,972.56 | $2,002.52 | $1,972.56 | 408.5M |
| May 5, 2026 | $1,964.58 | +0.30% | $1,974.73 | $1,989.22 | $1,962.98 | 418.5M |
| May 4, 2026 | $1,958.69 | -0.22% | $1,961.98 | $1,984.14 | $1,948.33 | 427.2M |
| May 1, 2026 | $1,962.95 | +0.51% | $1,957.06 | $1,984.15 | $1,943.95 | 376.4M |
| Apr 30, 2026 | $1,953.03 | +1.24% | $1,965.28 | $1,966.90 | $1,916.32 | 483.9M |
| Apr 29, 2026 | $1,929.12 | +0.10% | $1,915.96 | $1,937.45 | $1,914.08 | 394.3M |
| Apr 28, 2026 | $1,927.21 | -1.44% | $1,926.82 | $1,937.38 | $1,924.06 | 325.2M |
| Apr 24, 2026 | $1,955.27 | +1.36% | $1,940.18 | $1,957.95 | $1,934.01 | 319.2M |
| Apr 23, 2026 | $1,929.02 | -0.93% | $1,932.31 | $1,945.20 | $1,912.16 | 358.2M |
| Apr 22, 2026 | $1,947.19 | +0.44% | $1,946.09 | $1,954.77 | $1,939.25 | 292.8M |
| Apr 21, 2026 | $1,938.64 | -0.49% | $1,970.53 | $1,970.53 | $1,933.77 | 332.0M |
| Apr 20, 2026 | $1,948.26 | -0.65% | $1,957.07 | $1,958.69 | $1,930.55 | 305.5M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jul 13, 2026 | $1,890.27 | -1.28% | $1,912.57 | $1,939.12 | $1,889.00 | 1.9B |
| Jul 6, 2026 | $1,914.80 | +0.40% | $1,940.22 | $1,943.14 | $1,867.26 | 1.8B |
| Jun 29, 2026 | $1,907.24 | +2.76% | $1,865.29 | $1,942.04 | $1,865.29 | 3.7B |
| Jun 22, 2026 | $1,855.95 | -2.72% | $1,884.78 | $1,899.48 | $1,822.82 | 5.7B |
| Jun 15, 2026 | $1,907.81 | +0.80% | $1,929.22 | $1,945.11 | $1,869.67 | 5.7B |
| Jun 8, 2026 | $1,892.59 | +0.73% | $1,882.30 | $1,924.86 | $1,844.70 | 4.2B |
| Jun 1, 2026 | $1,878.85 | -6.20% | $1,978.53 | $1,978.53 | $1,875.91 | 4.8B |
| May 25, 2026 | $2,002.94 | +1.50% | $1,985.21 | $2,026.09 | $1,962.40 | 4.8B |
| May 18, 2026 | $1,973.32 | +1.92% | $1,932.29 | $1,987.16 | $1,889.24 | 5.3B |
| May 11, 2026 | $1,936.06 | -3.07% | $1,979.67 | $1,995.86 | $1,930.35 | 4.5B |
| May 4, 2026 | $1,997.38 | +1.75% | $1,961.98 | $2,010.20 | $1,948.33 | 4.0B |
| Apr 27, 2026 | $1,962.95 | +0.39% | $1,926.82 | $1,984.15 | $1,914.08 | 2.7B |
| Apr 20, 2026 | $1,955.27 | -0.29% | $1,957.07 | $1,970.53 | $1,912.16 | 3.5B |
| Apr 13, 2026 | $1,961.00 | +6.64% | $1,832.73 | $1,986.29 | $1,824.62 | 4.1B |
| Apr 6, 2026 | $1,838.98 | +5.81% | $1,736.00 | $1,845.02 | $1,711.16 | 4.2B |
| Mar 30, 2026 | $1,738.02 | +2.73% | $1,728.65 | $1,759.11 | $1,718.95 | 3.7B |
| Mar 23, 2026 | $1,691.83 | -1.91% | $1,764.89 | $1,796.09 | $1,688.51 | 3.6B |
| Mar 16, 2026 | $1,724.69 | -2.74% | $1,784.72 | $1,818.45 | $1,715.49 | 5.1B |
| Mar 9, 2026 | $1,773.20 | -3.00% | $1,806.54 | $1,852.23 | $1,770.12 | 4.3B |
| Mar 2, 2026 | $1,828.00 | -1.44% | $1,810.88 | $1,872.38 | $1,777.53 | 4.0B |
| Feb 23, 2026 | $1,854.79 | -0.48% | $1,850.07 | $1,868.67 | $1,805.92 | 1.8B |
| Feb 16, 2026 | $1,863.80 | +1.72% | $1,831.46 | $1,866.41 | $1,806.83 | 1.5B |
| Feb 9, 2026 | $1,832.20 | -2.10% | $1,857.96 | $1,892.46 | $1,820.30 | 2.2B |
| Feb 2, 2026 | $1,871.49 | -4.57% | $1,951.80 | $1,988.28 | $1,820.79 | 2.2B |
| Jan 26, 2026 | $1,961.14 | -1.42% | $1,988.86 | $2,007.23 | $1,944.79 | 1.9B |
| Jan 19, 2026 | $1,989.40 | +0.66% | $1,941.60 | $1,994.76 | $1,915.77 | 1.4B |
| Jan 12, 2026 | $1,976.41 | -1.99% | $2,005.01 | $2,027.11 | $1,963.12 | 1.7B |
| Jan 5, 2026 | $2,016.52 | +5.77% | $1,913.47 | $2,018.83 | $1,913.47 | 2.0B |
| Dec 29, 2025 | $1,906.48 | -3.17% | $1,957.11 | $1,959.59 | $1,895.13 | 1.0B |
| Dec 22, 2025 | $1,968.95 | +0.64% | $1,965.96 | $1,980.06 | $1,962.97 | 992.1M |
| Dec 15, 2025 | $1,956.46 | +1.01% | $1,952.53 | $1,984.04 | $1,928.21 | 2.5B |
| Dec 8, 2025 | $1,936.82 | +0.33% | $1,920.92 | $1,949.34 | $1,890.04 | 1.8B |
| Dec 1, 2025 | $1,930.51 | +0.80% | $1,906.46 | $1,937.38 | $1,903.67 | 1.7B |
| Nov 24, 2025 | $1,915.26 | +5.31% | $1,834.17 | $1,916.21 | $1,833.55 | 1.4B |
| Nov 17, 2025 | $1,818.61 | -3.25% | $1,869.28 | $1,889.71 | $1,785.94 | 2.2B |
| Nov 10, 2025 | $1,879.78 | -2.74% | $1,955.23 | $1,970.42 | $1,857.47 | 1.9B |
| Nov 3, 2025 | $1,932.73 | -1.55% | $1,994.06 | $2,007.07 | $1,903.53 | 2.4B |
| Oct 27, 2025 | $1,963.14 | +2.77% | $1,932.20 | $1,979.21 | $1,886.11 | 2.5B |
| Oct 20, 2025 | $1,910.16 | +1.94% | $1,883.00 | $1,926.37 | $1,877.03 | 3.1B |
| Oct 13, 2025 | $1,873.86 | +1.89% | $1,853.59 | $1,895.17 | $1,840.97 | 1.9B |
| Oct 6, 2025 | $1,839.12 | -3.33% | $1,913.99 | $1,924.44 | $1,838.65 | 2.0B |
| Sep 29, 2025 | $1,902.44 | -0.81% | $1,924.64 | $1,939.97 | $1,892.53 | 2.2B |
| Sep 22, 2025 | $1,918.05 | -1.22% | $1,938.70 | $1,951.02 | $1,882.40 | 2.0B |
| Sep 15, 2025 | $1,941.70 | +1.45% | $1,947.46 | $1,955.78 | $1,921.74 | 2.3B |
| Sep 8, 2025 | $1,914.00 | +1.29% | $1,900.18 | $1,916.83 | $1,866.74 | 1.9B |
| Sep 1, 2025 | $1,889.68 | +1.59% | $1,830.72 | $1,912.40 | $1,826.10 | 1.4B |
| Aug 25, 2025 | $1,860.03 | -0.53% | $1,862.82 | $1,884.29 | $1,855.00 | 1.6B |
| Aug 18, 2025 | $1,869.91 | +1.28% | $1,843.07 | $1,870.50 | $1,802.30 | 1.6B |
| Aug 11, 2025 | $1,846.34 | +2.50% | $1,805.08 | $1,863.85 | $1,800.83 | 1.8B |
| Aug 4, 2025 | $1,801.32 | +3.81% | $1,748.63 | $1,811.67 | $1,737.39 | 1.8B |
| Jul 28, 2025 | $1,735.16 | -4.54% | $1,826.00 | $1,838.38 | $1,724.39 | 2.3B |
| Jul 21, 2025 | $1,817.76 | +1.23% | $1,801.83 | $1,828.56 | $1,798.49 | 2.1B |
| Jul 14, 2025 | $1,795.64 | +0.54% | $1,788.21 | $1,799.49 | $1,757.67 | 1.8B |
| Jul 7, 2025 | $1,786.05 | +0.13% | $1,760.39 | $1,790.28 | $1,748.73 | 1.9B |
| Jun 30, 2025 | $1,783.67 | +0.82% | $1,766.50 | $1,786.55 | $1,731.58 | 1.8B |
| Jun 23, 2025 | $1,769.09 | +4.37% | $1,699.69 | $1,769.11 | $1,691.26 | 2.7B |
| Jun 16, 2025 | $1,695.04 | -0.74% | $1,719.71 | $1,731.24 | $1,687.15 | 1.8B |
| Jun 9, 2025 | $1,707.72 | +0.08% | $1,700.16 | $1,756.20 | $1,692.26 | 2.1B |
| Jun 2, 2025 | $1,706.39 | -0.64% | $1,709.78 | $1,742.33 | $1,666.42 | 2.5B |
| May 26, 2025 | $1,717.38 | +1.70% | $1,709.66 | $1,745.88 | $1,702.67 | 1.8B |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jul 1, 2026 | $1,890.27 | -0.88% | $1,916.25 | $1,943.14 | $1,867.26 | 6.0B |
| Jun 1, 2026 | $1,907.11 | -4.78% | $1,978.53 | $1,978.53 | $1,822.82 | 21.8B |
| May 1, 2026 | $2,002.94 | +2.56% | $1,957.06 | $2,026.09 | $1,889.24 | 20.1B |
| Apr 1, 2026 | $1,953.03 | +15.44% | $1,728.65 | $1,986.29 | $1,711.16 | 16.7B |
| Mar 1, 2026 | $1,691.83 | -8.79% | $1,849.82 | $1,872.38 | $1,688.51 | 15.0B |
| Feb 1, 2026 | $1,854.79 | -5.42% | $1,900.01 | $1,903.34 | $1,805.92 | 16.8B |
| Jan 1, 2026 | $1,961.14 | +1.70% | $1,913.47 | $2,027.11 | $1,913.47 | 16.9B |
| Dec 1, 2025 | $1,928.43 | +0.69% | $1,926.24 | $1,984.04 | $1,890.04 | 15.5B |
| Nov 1, 2025 | $1,915.26 | -2.44% | $1,964.40 | $1,985.02 | $1,785.94 | 16.6B |
| Oct 1, 2025 | $1,963.14 | +2.36% | $1,910.50 | $1,979.21 | $1,838.65 | 23.8B |
| Sep 1, 2025 | $1,917.97 | +3.12% | $1,899.32 | $1,955.78 | $1,866.74 | 17.6B |
| Aug 1, 2025 | $1,860.03 | +3.35% | $1,752.21 | $1,884.29 | $1,747.56 | 15.6B |
| Jul 1, 2025 | $1,799.72 | +2.62% | $1,759.09 | $1,838.38 | $1,752.32 | 14.9B |
| Jun 1, 2025 | $1,753.81 | +2.12% | $1,709.78 | $1,771.50 | $1,666.42 | 9.5B |
| May 1, 2025 | $1,717.38 | +16.33% | $1,586.23 | $1,747.20 | $1,562.99 | 9.1B |
| Apr 4, 2025 | $1,476.27 | -5.97% | $1,462.49 | $1,505.16 | $1,443.50 | 501.7M |
| Apr 1, 2025 | $1,570.08 | -0.34% | $1,569.79 | $1,635.62 | $1,376.61 | 12.6B |
| Mar 1, 2025 | $1,575.40 | -9.02% | $1,742.90 | $1,749.14 | $1,528.57 | 11.3B |
| Feb 1, 2025 | $1,731.52 | -9.42% | $1,871.86 | $1,915.48 | $1,692.34 | 7.5B |
| Jan 1, 2025 | $1,911.57 | +4.39% | $1,830.94 | $1,941.66 | $1,785.42 | 6.8B |
| Dec 1, 2024 | $1,831.16 | +2.33% | $1,803.75 | $1,964.52 | $1,798.77 | 7.1B |
| Nov 1, 2024 | $1,789.44 | +13.24% | $1,622.68 | $1,790.34 | $1,603.70 | 7.3B |
| Oct 1, 2024 | $1,580.24 | -1.57% | $1,600.90 | $1,628.71 | $1,544.32 | 7.5B |
| Sep 1, 2024 | $1,605.41 | +7.02% | $1,496.08 | $1,624.59 | $1,457.25 | 7.2B |
| Aug 1, 2024 | $1,500.16 | -1.08% | $1,522.26 | $1,525.29 | $1,328.23 | 8.2B |
| Jul 1, 2024 | $1,516.58 | +1.64% | $1,496.80 | $1,575.50 | $1,451.84 | 9.5B |
| Jun 1, 2024 | $1,492.14 | +4.82% | $1,425.94 | $1,516.16 | $1,411.67 | 6.8B |
| May 1, 2024 | $1,423.51 | +0.19% | $1,431.56 | $1,470.39 | $1,402.29 | 7.5B |
| Apr 1, 2024 | $1,420.81 | -4.35% | $1,486.93 | $1,490.90 | $1,376.29 | 8.1B |
| Mar 1, 2024 | $1,485.49 | +0.01% | $1,482.59 | $1,493.28 | $1,431.14 | 7.3B |
| Feb 1, 2024 | $1,485.31 | +8.60% | $1,374.11 | $1,487.86 | $1,371.15 | 8.0B |
| Jan 1, 2024 | $1,367.70 | -3.55% | $1,414.09 | $1,414.89 | $1,360.78 | 8.1B |
| Dec 1, 2023 | $1,418.09 | +6.07% | $1,331.45 | $1,445.23 | $1,329.45 | 8.1B |
| Nov 1, 2023 | $1,336.91 | +10.76% | $1,213.93 | $1,358.89 | $1,206.17 | 8.7B |
| Oct 1, 2023 | $1,207.03 | -4.51% | $1,257.68 | $1,288.59 | $1,162.19 | 9.0B |
| Sep 1, 2023 | $1,264.00 | -6.01% | $1,352.39 | $1,383.65 | $1,232.83 | 7.8B |
| Aug 1, 2023 | $1,344.81 | -1.30% | $1,358.91 | $1,376.93 | $1,270.54 | 8.3B |
| Jul 1, 2023 | $1,362.52 | +2.40% | $1,344.73 | $1,391.32 | $1,316.05 | 8.1B |
| Jun 1, 2023 | $1,330.54 | +11.99% | $1,187.38 | $1,334.14 | $1,179.44 | 10.3B |
| May 1, 2023 | $1,188.04 | +3.09% | $1,150.07 | $1,208.27 | $1,124.22 | 9.6B |
| Apr 1, 2023 | $1,152.42 | -0.99% | $1,153.09 | $1,160.58 | $1,111.15 | 7.7B |
| Mar 1, 2023 | $1,163.98 | +3.01% | $1,127.48 | $1,164.49 | $1,053.27 | 11.0B |
| Feb 1, 2023 | $1,130.01 | -2.27% | $1,154.26 | $1,228.49 | $1,108.13 | 10.0B |
| Jan 1, 2023 | $1,156.22 | +14.99% | $1,010.71 | $1,159.39 | $987.46 | 10.2B |
| Dec 1, 2022 | $1,005.48 | -11.31% | $1,139.78 | $1,140.89 | $981.17 | 8.1B |
| Nov 1, 2022 | $1,133.65 | +0.81% | $1,144.33 | $1,146.40 | $1,023.30 | 96.7M |
| Oct 1, 2022 | $1,124.52 | +0.20% | $1,121.29 | $1,176.83 | $1,051.35 | 98.4M |
| Sep 1, 2022 | $1,122.31 | -8.09% | $1,212.60 | $1,311.72 | $1,119.27 | 91.2M |
| Aug 1, 2022 | $1,221.06 | -4.72% | $1,282.10 | $1,375.13 | $1,220.90 | 77.8M |
| Jul 1, 2022 | $1,281.51 | +18.90% | $1,080.80 | $1,286.96 | $1,075.24 | 75.3M |
| Jun 1, 2022 | $1,077.78 | -18.50% | $1,218.13 | $1,236.84 | $1,039.99 | 86.6M |
| May 1, 2022 | $1,322.39 | +3.95% | $1,271.10 | $1,323.51 | $1,249.14 | 10.1M |
| Apr 1, 2022 | $1,272.15 | -13.03% | $1,469.63 | $1,500.06 | $1,268.59 | 593.8M |
| Mar 1, 2022 | $1,462.69 | +4.82% | $1,391.19 | $1,520.73 | $1,273.13 | 81.2M |
| Feb 1, 2022 | $1,395.46 | -4.06% | $1,457.77 | $1,502.06 | $1,273.22 | 421.7M |
| Jan 1, 2022 | $1,454.45 | -9.70% | $1,639.59 | $1,666.03 | $1,348.94 | 560.0M |
| Dec 1, 2021 | $1,610.76 | -0.31% | $1,633.32 | $1,647.03 | $1,504.38 | 76.5M |
| Nov 1, 2021 | $1,615.83 | +1.90% | $1,595.40 | $1,699.45 | $1,585.90 | 79.2M |
| Oct 1, 2021 | $1,585.72 | +10.91% | $1,433.59 | $1,591.85 | $1,416.31 | 62.5M |
| Sep 1, 2021 | $1,429.69 | -2.62% | $1,473.03 | $1,484.24 | $1,416.19 | 63.3M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $1,890.27 | -1.98% | - | -1.98% | $1,913.47 | $2,027.11 | $1,688.51 | 113.3B |
| 2025 | $1,928.43 | +5.31% | - | +5.31% | $1,830.94 | $1,985.02 | $1,376.61 | 161.3B |
| 2024 | $1,831.16 | +29.13% | - | +29.13% | $1,414.09 | $1,964.52 | $1,328.23 | 92.5B |
| 2023 | $1,418.09 | +41.04% | - | +41.04% | $1,010.71 | $1,445.23 | $987.46 | 108.7B |
| 2022 | $1,005.48 | -37.58% | - | -37.58% | $1,639.59 | $1,666.03 | $981.17 | 10.3B |
| 2021 | $1,610.76 | +23.66% | - | +23.66% | $1,309.64 | $1,699.45 | $1,201.65 | 1.4B |
| 2020 | $1,302.56 | +32.07% | - | +32.07% | $993.05 | $1,306.15 | $663.43 | 39.5B |
| 2019 | $986.29 | +26.20% | - | +26.20% | $768.82 | $997.74 | $766.81 | 1.1B |
| 2018 | $781.50 | -0.49% | - | -0.49% | $789.58 | $946.29 | $720.44 | N/A |
| 2017 | $785.33 | +21.23% | - | +21.23% | $653.13 | $797.28 | $648.00 | N/A |
| 2016 | $647.82 | +4.32% | - | +4.32% | $618.96 | $670.64 | $536.34 | N/A |
| 2015 | $621.02 | +8.43% | - | +8.43% | $573.36 | $649.46 | $543.37 | N/A |
| 2014 | $572.75 | +8.05% | - | +8.05% | $529.42 | $578.97 | $483.94 | N/A |
| 2013 | $530.10 | +42.06% | - | +42.06% | $376.06 | $530.18 | $376.06 | 29.4M |
| 2012 | $373.15 | +20.92% | - | +20.92% | $308.58 | $381.10 | $308.58 | 770.7M |
| 2011 | $308.58 | +4.41% | - | +4.41% | $295.53 | $330.07 | $261.53 | 951.1M |
| 2010 | $295.54 | +25.72% | - | +25.72% | $235.06 | $299.03 | $222.60 | 1.2B |
| 2009 | $235.07 | +38.76% | - | +38.76% | $169.40 | $239.12 | $124.37 | 1.3B |
| 2008 | $169.41 | -34.72% | - | -34.72% | $259.53 | $265.85 | $126.75 | 1.4B |
| 2007 | $259.53 | -14.32% | - | -14.32% | $302.91 | $318.74 | $257.03 | 1.0B |
| 2006 | $302.92 | +17.23% | - | +17.23% | $258.39 | $306.26 | $245.57 | 743.9M |
| 2005 | $258.39 | -7.35% | - | -7.35% | $278.90 | $280.70 | $241.98 | 639.7M |
| 2004 | $278.90 | +12.14% | - | +12.14% | $249.13 | $280.17 | $228.36 | 16.1B |
| 2003 | $248.70 | +36.09% | - | +36.09% | $183.19 | $249.03 | $162.98 | 26.9B |
| 2002 | $182.75 | -24.45% | - | -24.45% | $241.85 | $256.29 | $163.21 | 48.6B |
| 2001 | $241.88 | +1.95% | - | +1.95% | $234.48 | $277.18 | $185.70 | 2.8B |
| 2000 | $237.25 | -20.73% | - | -20.73% | $291.39 | $302.33 | $219.15 | N/A |
| 1999 | $299.31 | +24.06% | - | +24.06% | $239.74 | $299.31 | $239.74 | N/A |
| 1998 | $241.27 | +39.56% | - | +39.56% | $172.39 | $242.61 | $165.70 | N/A |
| 1997 | $172.88 | +32.32% | - | +32.32% | $129.93 | $172.88 | $129.93 | N/A |
| 1996 | $130.65 | +10.54% | - | +10.54% | $119.98 | $137.05 | $114.14 | N/A |
| 1995 | $118.19 | +18.19% | - | +18.19% | $99.65 | $119.33 | $99.65 | N/A |
| 1994 | $100.00 | -9.88% | - | -9.88% | $110.46 | $115.03 | $96.04 | N/A |
| 1993 | $110.96 | 0.00% | - | 0.00% | $99.76 | $114.13 | $97.38 | N/A |
S&P 500 Consumer Discretionary Peer Performance Comparison
No peer performance data available for this stock.
Calculate Your S&P 500 Consumer Discretionary Investment Returns
Long-Term Investment Performance Analysis
S&P 500 Consumer Discretionary stock price in Jul 2016 was $648.13, A $1,000.00 lump sum investment in S&P 500 Consumer Discretionary made 10 years ago would be worth approximately $2,916.50 today, representing a strong return of 191.65%. This translates to an annualized return (CAGR) of 11.30%.
9 Years 11 Months Investment Scenario (Jul 2016 - Jul 2026)
Initial Investment
$1,000.00
Current Value
$2,916.50
Annual Return (CAGR)
11.30%
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.