S&P 500 Health Care (^SP500-35) | Stock Price History & Returns | 1993 - 2026
S&P 500 Health Care Healthcare
S&P 500 Health Care Historical Price Chart
S&P 500 Health Care Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2026 | $1,714.22 | +0.69% | $1,701.22 | $1,722.21 | $1,699.94 | 243.0M |
| Jun 2, 2026 | $1,702.42 | -0.99% | $1,706.60 | $1,712.84 | $1,690.90 | 238.2M |
| Jun 1, 2026 | $1,719.39 | -1.17% | $1,727.47 | $1,730.14 | $1,713.16 | 281.1M |
| May 29, 2026 | $1,739.78 | -0.87% | $1,755.91 | $1,757.87 | $1,734.66 | 425.5M |
| May 28, 2026 | $1,755.12 | +1.41% | $1,736.53 | $1,760.56 | $1,735.40 | 268.3M |
| May 27, 2026 | $1,730.70 | +0.22% | $1,729.98 | $1,746.90 | $1,725.18 | 264.0M |
| May 26, 2026 | $1,726.89 | -1.02% | $1,744.22 | $1,747.38 | $1,726.89 | 211.9M |
| May 22, 2026 | $1,744.71 | +1.19% | $1,730.79 | $1,749.77 | $1,730.79 | 190.7M |
| May 21, 2026 | $1,724.16 | +0.64% | $1,706.79 | $1,726.10 | $1,698.95 | 202.9M |
| May 20, 2026 | $1,713.18 | -0.07% | $1,718.90 | $1,722.52 | $1,703.05 | 248.4M |
| May 19, 2026 | $1,714.33 | +1.09% | $1,696.87 | $1,723.51 | $1,686.27 | 268.4M |
| May 18, 2026 | $1,695.90 | +0.42% | $1,685.59 | $1,696.91 | $1,678.22 | 251.3M |
| May 15, 2026 | $1,688.81 | -1.08% | $1,707.61 | $1,712.14 | $1,686.71 | 267.2M |
| May 14, 2026 | $1,707.33 | -0.08% | $1,711.53 | $1,716.56 | $1,699.87 | 214.3M |
| May 13, 2026 | $1,708.65 | +0.63% | $1,695.64 | $1,711.66 | $1,691.36 | 277.5M |
| May 12, 2026 | $1,697.95 | +1.93% | $1,674.90 | $1,707.72 | $1,667.98 | 274.6M |
| May 11, 2026 | $1,665.74 | -0.38% | $1,675.19 | $1,688.96 | $1,661.60 | 299.2M |
| May 8, 2026 | $1,672.11 | -0.86% | $1,684.45 | $1,689.27 | $1,667.75 | 292.4M |
| May 7, 2026 | $1,686.55 | -0.48% | $1,692.43 | $1,698.92 | $1,681.31 | 325.1M |
| May 6, 2026 | $1,694.65 | +0.08% | $1,696.34 | $1,702.85 | $1,688.56 | 297.0M |
| May 5, 2026 | $1,693.23 | +0.38% | $1,691.95 | $1,697.08 | $1,683.38 | 266.0M |
| May 4, 2026 | $1,686.76 | -0.29% | $1,683.34 | $1,692.10 | $1,681.90 | 230.7M |
| May 1, 2026 | $1,691.65 | -0.52% | $1,705.64 | $1,708.04 | $1,691.65 | 252.7M |
| Apr 30, 2026 | $1,700.55 | +2.20% | $1,678.83 | $1,704.45 | $1,674.60 | 336.5M |
| Apr 29, 2026 | $1,663.87 | -0.69% | $1,663.00 | $1,669.34 | $1,654.86 | 290.3M |
| Apr 28, 2026 | $1,675.47 | -0.30% | $1,682.24 | $1,687.02 | $1,669.88 | 273.3M |
| Apr 24, 2026 | $1,680.49 | -1.37% | $1,698.75 | $1,698.75 | $1,674.35 | 238.9M |
| Apr 23, 2026 | $1,703.91 | -0.10% | $1,704.65 | $1,710.06 | $1,691.47 | 247.9M |
| Apr 22, 2026 | $1,705.67 | +0.30% | $1,709.36 | $1,720.14 | $1,701.74 | 247.1M |
| Apr 21, 2026 | $1,700.53 | -1.01% | $1,726.00 | $1,727.46 | $1,700.22 | 273.1M |
| Apr 20, 2026 | $1,717.96 | -0.93% | $1,731.77 | $1,733.05 | $1,714.90 | 200.6M |
| Apr 17, 2026 | $1,734.09 | +1.46% | $1,715.92 | $1,737.77 | $1,715.92 | 261.3M |
| Apr 16, 2026 | $1,709.22 | -0.77% | $1,721.13 | $1,726.84 | $1,704.97 | 217.6M |
| Apr 15, 2026 | $1,722.53 | -0.72% | $1,736.40 | $1,738.67 | $1,712.11 | 194.0M |
| Apr 14, 2026 | $1,735.07 | +0.50% | $1,722.44 | $1,744.70 | $1,718.97 | 192.2M |
| Apr 13, 2026 | $1,726.49 | +0.46% | $1,713.03 | $1,726.61 | $1,705.73 | 225.3M |
| Apr 10, 2026 | $1,718.55 | -1.33% | $1,746.45 | $1,746.45 | $1,716.00 | 185.1M |
| Apr 9, 2026 | $1,741.70 | -0.19% | $1,735.42 | $1,751.94 | $1,730.26 | 173.6M |
| Apr 8, 2026 | $1,745.01 | +2.06% | $1,725.15 | $1,745.77 | $1,720.94 | 214.1M |
| Apr 7, 2026 | $1,709.80 | +0.23% | $1,713.25 | $1,713.25 | $1,689.83 | 256.0M |
| Apr 6, 2026 | $1,705.90 | -0.38% | $1,705.94 | $1,715.95 | $1,700.15 | 262.0M |
| Apr 2, 2026 | $1,712.34 | 0.00% | $1,712.78 | $1,730.29 | $1,706.33 | 183.6M |
| Mar 27, 2026 | $1,671.80 | -1.71% | $1,700.79 | $1,700.79 | $1,669.21 | 214.8M |
| Mar 26, 2026 | $1,700.83 | -0.34% | $1,701.31 | $1,714.56 | $1,699.69 | 187.1M |
| Mar 25, 2026 | $1,706.58 | +0.98% | $1,701.03 | $1,711.44 | $1,696.43 | 197.9M |
| Mar 24, 2026 | $1,690.03 | +0.04% | $1,679.68 | $1,695.58 | $1,673.45 | 223.3M |
| Mar 23, 2026 | $1,689.40 | +0.03% | $1,703.45 | $1,711.60 | $1,687.69 | 239.5M |
| Mar 20, 2026 | $1,688.86 | -0.89% | $1,699.98 | $1,708.70 | $1,681.44 | 619.5M |
| Mar 19, 2026 | $1,703.99 | -0.39% | $1,709.69 | $1,720.36 | $1,700.49 | 239.5M |
| Mar 18, 2026 | $1,710.71 | -1.61% | $1,727.65 | $1,727.68 | $1,708.80 | 227.7M |
| Mar 17, 2026 | $1,738.73 | -0.92% | $1,760.32 | $1,764.77 | $1,738.15 | 254.5M |
| Mar 16, 2026 | $1,754.96 | +0.75% | $1,752.85 | $1,763.24 | $1,748.09 | 216.4M |
| Mar 13, 2026 | $1,741.92 | -0.28% | $1,754.89 | $1,770.37 | $1,740.21 | 217.3M |
| Mar 12, 2026 | $1,746.82 | -1.76% | $1,770.89 | $1,773.25 | $1,744.75 | 266.6M |
| Mar 11, 2026 | $1,778.10 | -0.20% | $1,776.82 | $1,780.78 | $1,767.07 | 232.4M |
| Mar 10, 2026 | $1,781.59 | -0.73% | $1,795.18 | $1,797.05 | $1,779.32 | 245.0M |
| Mar 9, 2026 | $1,794.67 | +0.94% | $1,769.52 | $1,797.31 | $1,758.02 | 253.3M |
| Mar 6, 2026 | $1,777.87 | -0.78% | $1,781.89 | $1,781.89 | $1,756.92 | 263.6M |
| Mar 5, 2026 | $1,791.80 | -1.98% | $1,809.56 | $1,809.56 | $1,777.24 | 267.8M |
| Mar 4, 2026 | $1,827.98 | +0.19% | $1,825.00 | $1,833.47 | $1,811.73 | 223.8M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 1, 2026 | $1,714.22 | -1.47% | $1,727.47 | $1,730.14 | $1,690.90 | 1.3B |
| May 25, 2026 | $1,739.78 | -0.28% | $1,744.22 | $1,760.56 | $1,725.18 | 3.2B |
| May 18, 2026 | $1,744.71 | +3.31% | $1,685.59 | $1,749.77 | $1,678.22 | 3.1B |
| May 11, 2026 | $1,688.81 | +1.00% | $1,675.19 | $1,716.56 | $1,661.60 | 2.7B |
| May 4, 2026 | $1,672.11 | -1.16% | $1,683.34 | $1,702.85 | $1,667.75 | 3.0B |
| Apr 27, 2026 | $1,691.65 | +0.66% | $1,682.24 | $1,708.04 | $1,654.86 | 1.9B |
| Apr 20, 2026 | $1,680.49 | -3.09% | $1,731.77 | $1,733.05 | $1,674.35 | 2.7B |
| Apr 13, 2026 | $1,734.09 | +0.90% | $1,713.03 | $1,744.70 | $1,704.97 | 2.5B |
| Apr 6, 2026 | $1,718.55 | +0.36% | $1,705.94 | $1,751.94 | $1,689.83 | 2.7B |
| Mar 30, 2026 | $1,712.34 | +2.42% | $1,712.78 | $1,730.29 | $1,706.33 | 1.8B |
| Mar 23, 2026 | $1,671.80 | -1.01% | $1,703.45 | $1,714.56 | $1,669.21 | 2.3B |
| Mar 16, 2026 | $1,688.86 | -3.05% | $1,752.85 | $1,764.77 | $1,681.44 | 4.4B |
| Mar 9, 2026 | $1,741.92 | -2.02% | $1,769.52 | $1,797.31 | $1,740.21 | 2.9B |
| Mar 2, 2026 | $1,777.87 | -4.64% | $1,852.97 | $1,859.85 | $1,756.92 | 2.6B |
| Feb 23, 2026 | $1,864.30 | +2.14% | $1,832.08 | $1,864.54 | $1,816.28 | 1.3B |
| Feb 16, 2026 | $1,825.23 | -0.58% | $1,838.29 | $1,849.76 | $1,815.35 | 938.4M |
| Feb 9, 2026 | $1,835.92 | -0.06% | $1,838.50 | $1,848.54 | $1,799.15 | 1.5B |
| Feb 2, 2026 | $1,837.00 | +1.91% | $1,800.05 | $1,837.96 | $1,792.22 | 1.8B |
| Jan 26, 2026 | $1,802.62 | -1.73% | $1,832.04 | $1,844.18 | $1,785.78 | 1.5B |
| Jan 19, 2026 | $1,834.27 | +1.06% | $1,798.11 | $1,855.68 | $1,786.12 | 1.1B |
| Jan 12, 2026 | $1,815.12 | -1.06% | $1,834.39 | $1,842.60 | $1,812.30 | 1.3B |
| Jan 5, 2026 | $1,834.54 | +1.14% | $1,805.25 | $1,872.62 | $1,784.60 | 1.3B |
| Dec 29, 2025 | $1,813.78 | -0.36% | $1,820.36 | $1,824.98 | $1,791.43 | 600.5M |
| Dec 22, 2025 | $1,820.30 | +1.08% | $1,796.20 | $1,821.41 | $1,795.64 | 599.2M |
| Dec 15, 2025 | $1,800.86 | +0.55% | $1,795.38 | $1,816.20 | $1,779.04 | 1.7B |
| Dec 8, 2025 | $1,791.00 | +0.43% | $1,780.31 | $1,797.05 | $1,742.38 | 1.2B |
| Dec 1, 2025 | $1,783.40 | -2.73% | $1,829.29 | $1,835.71 | $1,779.27 | 1.2B |
| Nov 24, 2025 | $1,833.52 | +1.88% | $1,806.48 | $1,848.76 | $1,798.26 | 966.8M |
| Nov 17, 2025 | $1,799.75 | +1.83% | $1,760.16 | $1,812.40 | $1,759.35 | 1.5B |
| Nov 10, 2025 | $1,767.49 | +3.87% | $1,698.12 | $1,799.13 | $1,698.12 | 1.6B |
| Nov 3, 2025 | $1,701.64 | +1.29% | $1,679.97 | $1,703.77 | $1,664.33 | 1.8B |
| Oct 27, 2025 | $1,680.03 | -1.24% | $1,701.28 | $1,706.85 | $1,663.19 | 1.7B |
| Oct 20, 2025 | $1,701.05 | +1.91% | $1,673.86 | $1,709.87 | $1,673.86 | 1.1B |
| Oct 13, 2025 | $1,669.18 | +0.74% | $1,655.26 | $1,674.00 | $1,645.25 | 1.1B |
| Oct 6, 2025 | $1,657.00 | -1.86% | $1,686.82 | $1,693.68 | $1,655.28 | 1.2B |
| Sep 29, 2025 | $1,688.46 | +6.82% | $1,581.99 | $1,704.00 | $1,571.64 | 1.7B |
| Sep 22, 2025 | $1,580.59 | -0.87% | $1,590.41 | $1,602.39 | $1,560.48 | 1.2B |
| Sep 15, 2025 | $1,594.45 | -0.72% | $1,605.38 | $1,608.48 | $1,585.86 | 1.5B |
| Sep 8, 2025 | $1,606.00 | +0.15% | $1,599.53 | $1,627.71 | $1,586.00 | 1.3B |
| Sep 1, 2025 | $1,603.65 | +0.35% | $1,593.71 | $1,608.68 | $1,582.54 | 889.2M |
| Aug 25, 2025 | $1,598.13 | -0.62% | $1,606.90 | $1,608.44 | $1,579.09 | 1.0B |
| Aug 18, 2025 | $1,608.18 | +1.44% | $1,586.73 | $1,617.28 | $1,581.03 | 1.1B |
| Aug 11, 2025 | $1,585.34 | +4.62% | $1,517.26 | $1,589.99 | $1,515.22 | 1.2B |
| Aug 4, 2025 | $1,515.32 | -0.78% | $1,531.08 | $1,549.14 | $1,490.00 | 1.4B |
| Jul 28, 2025 | $1,527.29 | -3.86% | $1,586.71 | $1,588.16 | $1,512.12 | 1.6B |
| Jul 21, 2025 | $1,588.68 | +3.41% | $1,536.44 | $1,595.13 | $1,526.55 | 1.3B |
| Jul 14, 2025 | $1,536.28 | -2.55% | $1,569.95 | $1,578.44 | $1,534.09 | 1.3B |
| Jul 7, 2025 | $1,576.44 | -0.27% | $1,579.39 | $1,604.83 | $1,558.76 | 1.1B |
| Jun 30, 2025 | $1,580.76 | +1.16% | $1,562.92 | $1,606.42 | $1,561.70 | 1.0B |
| Jun 23, 2025 | $1,562.71 | +1.46% | $1,540.49 | $1,576.54 | $1,528.48 | 1.3B |
| Jun 16, 2025 | $1,540.18 | -2.66% | $1,584.45 | $1,588.93 | $1,537.79 | 1.1B |
| Jun 9, 2025 | $1,582.28 | +1.25% | $1,561.23 | $1,596.10 | $1,551.24 | 1.1B |
| Jun 2, 2025 | $1,562.81 | +1.25% | $1,538.22 | $1,567.62 | $1,524.74 | 1.1B |
| May 26, 2025 | $1,543.45 | +1.81% | $1,527.89 | $1,550.33 | $1,522.63 | 1.2B |
| May 19, 2025 | $1,515.99 | -2.14% | $1,547.56 | $1,571.69 | $1,507.60 | 1.3B |
| May 12, 2025 | $1,549.08 | +0.26% | $1,546.18 | $1,584.83 | $1,482.51 | 1.7B |
| May 5, 2025 | $1,545.09 | -4.26% | $1,612.10 | $1,615.47 | $1,543.97 | 1.3B |
| Apr 28, 2025 | $1,613.90 | +0.32% | $1,609.90 | $1,640.02 | $1,590.20 | 1.4B |
| Apr 21, 2025 | $1,608.72 | +1.92% | $1,575.82 | $1,609.92 | $1,533.10 | 1.2B |
| Apr 14, 2025 | $1,578.44 | -1.16% | $1,610.74 | $1,621.12 | $1,574.22 | 1.0B |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 1, 2026 | $1,714.22 | -1.47% | $1,727.47 | $1,730.14 | $1,690.90 | 1.3B |
| May 1, 2026 | $1,739.78 | +2.31% | $1,705.64 | $1,760.56 | $1,661.60 | 13.0B |
| Apr 1, 2026 | $1,700.55 | +1.72% | $1,712.78 | $1,751.94 | $1,654.86 | 10.6B |
| Mar 1, 2026 | $1,671.80 | -10.33% | $1,809.56 | $1,809.56 | $1,669.21 | 10.9B |
| Feb 1, 2026 | $1,864.30 | +3.42% | $1,820.41 | $1,864.54 | $1,799.15 | 11.4B |
| Jan 1, 2026 | $1,802.62 | -0.18% | $1,805.25 | $1,872.62 | $1,784.60 | 12.6B |
| Dec 1, 2025 | $1,805.89 | -1.51% | $1,796.06 | $1,824.98 | $1,742.38 | 10.2B |
| Nov 1, 2025 | $1,833.52 | +9.14% | $1,685.80 | $1,848.76 | $1,683.41 | 12.1B |
| Oct 1, 2025 | $1,680.03 | +3.45% | $1,630.27 | $1,709.87 | $1,630.27 | 13.4B |
| Sep 1, 2025 | $1,623.95 | +1.62% | $1,596.44 | $1,627.71 | $1,560.48 | 11.7B |
| Aug 1, 2025 | $1,598.13 | +5.25% | $1,544.11 | $1,617.28 | $1,490.00 | 10.8B |
| Jul 1, 2025 | $1,518.42 | -3.44% | $1,576.09 | $1,604.83 | $1,513.58 | 9.9B |
| Jun 1, 2025 | $1,572.52 | +1.88% | $1,538.22 | $1,596.10 | $1,524.74 | 4.8B |
| May 1, 2025 | $1,543.45 | -4.11% | $1,619.03 | $1,619.10 | $1,482.51 | 6.1B |
| Apr 4, 2025 | $1,609.54 | -1.68% | $1,649.14 | $1,651.25 | $1,604.16 | 187.0M |
| Apr 1, 2025 | $1,637.04 | -3.83% | $1,696.30 | $1,696.30 | $1,511.60 | 6.2B |
| Mar 1, 2025 | $1,702.26 | -1.85% | $1,735.27 | $1,749.10 | $1,668.53 | 5.6B |
| Feb 1, 2025 | $1,734.28 | +1.37% | $1,704.61 | $1,735.66 | $1,674.26 | 4.7B |
| Jan 1, 2025 | $1,710.76 | +6.61% | $1,613.99 | $1,731.04 | $1,600.03 | 4.3B |
| Dec 1, 2024 | $1,604.75 | -6.36% | $1,713.92 | $1,716.74 | $1,579.18 | 4.6B |
| Nov 1, 2024 | $1,713.71 | +0.13% | $1,715.61 | $1,758.02 | $1,632.74 | 4.8B |
| Oct 1, 2024 | $1,711.50 | -4.73% | $1,799.59 | $1,807.49 | $1,696.32 | 4.2B |
| Sep 1, 2024 | $1,796.48 | -1.82% | $1,826.24 | $1,836.44 | $1,776.00 | 3.8B |
| Aug 1, 2024 | $1,829.71 | +4.99% | $1,742.83 | $1,830.27 | $1,695.29 | 3.8B |
| Jul 1, 2024 | $1,742.67 | +2.49% | $1,702.55 | $1,765.27 | $1,665.62 | 4.4B |
| Jun 1, 2024 | $1,700.33 | +1.76% | $1,670.55 | $1,721.96 | $1,668.73 | 4.0B |
| May 1, 2024 | $1,670.88 | +2.23% | $1,626.91 | $1,709.79 | $1,625.48 | 4.6B |
| Apr 1, 2024 | $1,634.44 | -5.19% | $1,722.51 | $1,722.51 | $1,610.67 | 4.2B |
| Mar 1, 2024 | $1,723.97 | +2.23% | $1,687.23 | $1,728.67 | $1,681.95 | 4.3B |
| Feb 1, 2024 | $1,686.41 | +3.11% | $1,637.91 | $1,725.67 | $1,630.02 | 4.2B |
| Jan 1, 2024 | $1,635.58 | +2.84% | $1,587.92 | $1,651.17 | $1,586.81 | 4.5B |
| Dec 1, 2023 | $1,590.36 | +4.14% | $1,524.61 | $1,594.66 | $1,523.83 | 4.4B |
| Nov 1, 2023 | $1,527.10 | +5.23% | $1,449.45 | $1,527.80 | $1,446.10 | 4.1B |
| Oct 1, 2023 | $1,451.16 | -3.33% | $1,501.22 | $1,536.90 | $1,428.19 | 4.5B |
| Sep 1, 2023 | $1,501.22 | -3.10% | $1,549.31 | $1,561.62 | $1,494.54 | 3.6B |
| Aug 1, 2023 | $1,549.31 | -0.80% | $1,561.85 | $1,589.97 | $1,538.41 | 4.8B |
| Jul 1, 2023 | $1,561.85 | +0.85% | $1,548.62 | $1,594.44 | $1,503.61 | 3.5B |
| Jun 1, 2023 | $1,548.62 | +4.19% | $1,486.28 | $1,551.57 | $1,477.42 | 3.9B |
| May 1, 2023 | $1,486.28 | -4.44% | $1,555.39 | $1,571.05 | $1,466.49 | 4.0B |
| Apr 1, 2023 | $1,555.39 | +2.96% | $1,510.73 | $1,582.54 | $1,507.61 | 3.2B |
| Mar 1, 2023 | $1,510.73 | +2.06% | $1,480.18 | $1,511.00 | $1,438.33 | 4.0B |
| Feb 1, 2023 | $1,480.18 | -4.72% | $1,553.43 | $1,570.40 | $1,478.55 | 3.4B |
| Jan 1, 2023 | $1,553.43 | -2.03% | $1,585.54 | $1,593.22 | $1,531.55 | 3.7B |
| Dec 1, 2022 | $1,585.54 | -2.05% | $1,618.68 | $1,646.35 | $1,560.72 | 3.5B |
| Nov 1, 2022 | $1,618.68 | +4.66% | $1,546.64 | $1,618.69 | $1,498.98 | 3.9B |
| Oct 1, 2022 | $1,546.64 | +9.59% | $1,411.36 | $1,552.65 | $1,398.81 | 3.8B |
| Sep 1, 2022 | $1,411.36 | -2.74% | $1,451.16 | $1,535.32 | $1,408.17 | 3.6B |
| Aug 1, 2022 | $1,451.16 | -5.88% | $1,541.88 | $1,565.76 | $1,451.15 | 3.4B |
| Jul 1, 2022 | $1,541.88 | +3.18% | $1,494.31 | $1,558.41 | $1,459.55 | 3.0B |
| Jun 1, 2022 | $1,494.31 | -3.37% | $1,537.92 | $1,543.84 | $1,379.59 | 3.9B |
| May 1, 2022 | $1,546.46 | +1.84% | $1,518.45 | $1,551.50 | $1,484.24 | 640.0M |
| Apr 1, 2022 | $1,518.45 | -4.79% | $1,594.81 | $1,672.39 | $1,515.99 | 3.8B |
| Mar 1, 2022 | $1,594.81 | +5.39% | $1,512.63 | $1,619.59 | $1,483.77 | 4.7B |
| Feb 1, 2022 | $1,513.20 | -1.13% | $1,530.88 | $1,566.82 | $1,447.04 | 4.1B |
| Jan 1, 2022 | $1,530.46 | -6.90% | $1,641.69 | $1,641.69 | $1,456.58 | 4.5B |
| Dec 1, 2021 | $1,643.92 | +8.84% | $1,509.15 | $1,656.89 | $1,500.28 | 4.7B |
| Nov 1, 2021 | $1,510.45 | -3.13% | $1,559.58 | $1,577.07 | $1,507.63 | 4.6B |
| Oct 1, 2021 | $1,559.32 | +5.08% | $1,481.17 | $1,560.92 | $1,452.11 | 3.6B |
| Sep 1, 2021 | $1,483.99 | -5.70% | $1,573.93 | $1,594.93 | $1,483.74 | 3.7B |
| Aug 1, 2021 | $1,573.61 | +2.28% | $1,541.01 | $1,594.07 | $1,534.53 | 4.1B |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $1,714.22 | -5.08% | - | -5.08% | $1,805.25 | $1,872.62 | $1,654.86 | 59.8B |
| 2025 | $1,805.89 | +12.53% | - | +12.53% | $1,613.99 | $1,848.76 | $1,482.51 | 100.0B |
| 2024 | $1,604.75 | +0.90% | - | +0.90% | $1,587.92 | $1,836.44 | $1,579.18 | 51.4B |
| 2023 | $1,590.36 | +0.30% | - | +0.30% | $1,585.54 | $1,594.66 | $1,428.19 | 47.3B |
| 2022 | $1,585.54 | -3.55% | - | -3.55% | $1,641.69 | $1,672.39 | $1,379.59 | 42.6B |
| 2021 | $1,643.92 | +24.16% | - | +24.16% | $1,324.57 | $1,656.89 | $1,279.42 | 46.4B |
| 2020 | $1,324.01 | +11.43% | - | +11.43% | $1,190.89 | $1,329.58 | $858.00 | 51.9B |
| 2019 | $1,188.20 | +18.68% | - | +18.68% | $991.19 | $1,195.85 | $964.33 | 22.8B |
| 2018 | $1,001.18 | +4.69% | - | +4.69% | $960.97 | $1,112.21 | $912.01 | N/A |
| 2017 | $956.32 | +20.00% | - | +20.00% | $801.06 | $975.33 | $794.52 | N/A |
| 2016 | $796.91 | -4.36% | - | -4.36% | $832.94 | $878.52 | $725.11 | N/A |
| 2015 | $833.23 | +5.21% | - | +5.21% | $792.13 | $894.36 | $736.87 | N/A |
| 2014 | $791.97 | +23.30% | - | +23.30% | $641.59 | $824.66 | $632.41 | N/A |
| 2013 | $642.30 | +39.80% | - | +39.80% | $462.77 | $644.00 | $462.77 | 17.4M |
| 2012 | $459.45 | +14.12% | - | +14.12% | $401.90 | $479.11 | $401.90 | 426.7M |
| 2011 | $402.61 | +10.37% | - | +10.37% | $364.78 | $421.60 | $342.49 | 577.4M |
| 2010 | $364.78 | +0.71% | - | +0.71% | $362.22 | $384.75 | $319.00 | 695.3M |
| 2009 | $362.22 | +17.07% | - | +17.07% | $309.41 | $368.66 | $250.75 | 778.4M |
| 2008 | $309.41 | -24.48% | - | -24.48% | $409.54 | $425.26 | $255.45 | 746.7M |
| 2007 | $409.70 | +5.39% | - | +5.39% | $388.56 | $427.72 | $380.61 | 587.0M |
| 2006 | $388.74 | +5.78% | - | +5.78% | $367.50 | $393.57 | $341.39 | 486.1M |
| 2005 | $367.50 | +4.86% | - | +4.86% | $350.48 | $375.50 | $337.65 | 416.5M |
| 2004 | $350.48 | +0.23% | - | +0.23% | $349.87 | $369.95 | $309.93 | 11.3B |
| 2003 | $349.66 | +13.31% | - | +13.31% | $308.90 | $361.16 | $287.02 | 18.1B |
| 2002 | $308.58 | -19.97% | - | -19.97% | $385.11 | $395.39 | $251.60 | 34.2B |
| 2001 | $385.59 | -12.94% | - | -12.94% | $434.87 | $434.87 | $345.75 | 2.3B |
| 2000 | $442.92 | +35.54% | - | +35.54% | $325.12 | $444.98 | $283.19 | N/A |
| 1999 | $326.78 | -11.64% | - | -11.64% | $366.87 | $401.82 | $316.36 | N/A |
| 1998 | $369.84 | +42.29% | - | +42.29% | $260.71 | $370.50 | $252.87 | N/A |
| 1997 | $259.92 | +41.65% | - | +41.65% | $182.67 | $260.76 | $182.67 | N/A |
| 1996 | $183.49 | +18.76% | - | +18.76% | $152.66 | $193.12 | $147.16 | N/A |
| 1995 | $154.50 | +54.50% | - | +54.50% | $99.65 | $155.10 | $98.31 | N/A |
| 1994 | $100.00 | +10.23% | - | +10.23% | $90.79 | $101.49 | $79.09 | N/A |
| 1993 | $90.72 | 0.00% | - | 0.00% | $90.96 | $92.33 | $76.89 | N/A |
S&P 500 Health Care Peer Performance Comparison
No peer performance data available for this stock.
Calculate Your S&P 500 Health Care Investment Returns
Long-Term Investment Performance Analysis
S&P 500 Health Care stock price in May 2016 was $833.58, A $1,000.00 lump sum investment in S&P 500 Health Care made 10 years ago would be worth approximately $2,056.46 today, representing a strong return of 105.65%. This translates to an annualized return (CAGR) of 7.47%.
10 Years Investment Scenario (May 2016 - Jun 2026)
Initial Investment
$1,000.00
Current Value
$2,056.46
Annual Return (CAGR)
7.47%
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.