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 |
|---|---|---|---|---|---|---|
| Aug 31, 2026 | $1,984.28 | -0.42% | $1,978.98 | $1,989.89 | $1,969.84 | 269.7M |
| Aug 28, 2026 | $1,992.64 | -0.25% | $1,995.70 | $1,995.70 | $1,985.61 | 186.1M |
| Aug 27, 2026 | $1,997.65 | -1.10% | $2,004.03 | $2,014.66 | $1,995.53 | 204.4M |
| Aug 26, 2026 | $2,019.81 | -1.01% | $2,029.80 | $2,034.50 | $2,019.12 | 223.5M |
| Aug 25, 2026 | $2,040.46 | +0.33% | $2,031.75 | $2,046.14 | $2,026.80 | 229.2M |
| Aug 24, 2026 | $2,033.81 | +0.02% | $2,029.32 | $2,036.74 | $2,018.61 | 201.5M |
| Aug 21, 2026 | $2,033.37 | +1.32% | $2,005.48 | $2,044.88 | $2,002.74 | 310.7M |
| Aug 20, 2026 | $2,006.95 | -1.89% | $2,030.58 | $2,040.60 | $2,006.95 | 298.9M |
| Aug 19, 2026 | $2,045.70 | +3.52% | $2,007.30 | $2,056.53 | $2,007.30 | 449.6M |
| Aug 18, 2026 | $1,976.16 | +1.59% | $1,965.17 | $1,983.39 | $1,961.69 | 197.2M |
| Aug 17, 2026 | $1,945.28 | -0.21% | $1,937.43 | $1,955.20 | $1,932.16 | 191.6M |
| Aug 14, 2026 | $1,949.46 | -0.60% | $1,953.77 | $1,953.85 | $1,939.00 | 165.4M |
| Aug 13, 2026 | $1,961.31 | -0.05% | $1,974.80 | $1,974.80 | $1,955.75 | 207.2M |
| Aug 12, 2026 | $1,962.28 | +0.23% | $1,940.98 | $1,967.30 | $1,931.59 | 205.8M |
| Aug 11, 2026 | $1,957.81 | -0.26% | $1,959.02 | $1,976.58 | $1,953.51 | 204.2M |
| Aug 10, 2026 | $1,962.94 | +1.68% | $1,932.22 | $1,962.96 | $1,930.47 | 237.7M |
| Aug 7, 2026 | $1,930.59 | +0.78% | $1,912.68 | $1,931.15 | $1,897.75 | 227.2M |
| Aug 6, 2026 | $1,915.62 | +0.14% | $1,934.97 | $1,945.16 | $1,899.45 | 274.1M |
| Aug 5, 2026 | $1,913.00 | +1.34% | $1,905.15 | $1,926.15 | $1,894.92 | 284.8M |
| Aug 4, 2026 | $1,887.76 | -0.14% | $1,888.67 | $1,892.77 | $1,875.53 | 295.3M |
| Aug 3, 2026 | $1,890.36 | -0.17% | $1,902.20 | $1,917.74 | $1,880.11 | 268.0M |
| Jul 31, 2026 | $1,893.67 | -0.55% | $1,892.35 | $1,901.67 | $1,872.84 | 263.7M |
| Jul 30, 2026 | $1,904.20 | -1.65% | $1,911.40 | $1,911.40 | $1,886.15 | 269.3M |
| Jul 29, 2026 | $1,936.13 | -0.61% | $1,950.63 | $1,958.94 | $1,931.58 | 295.1M |
| Jul 28, 2026 | $1,947.96 | +2.33% | $1,923.75 | $1,963.00 | $1,923.75 | 315.5M |
| Jul 27, 2026 | $1,903.62 | +0.52% | $1,897.33 | $1,917.35 | $1,891.60 | 234.4M |
| Jul 24, 2026 | $1,893.80 | +0.64% | $1,892.99 | $1,901.62 | $1,883.02 | 211.6M |
| Jul 23, 2026 | $1,881.70 | +1.29% | $1,856.13 | $1,883.76 | $1,855.46 | 223.8M |
| Jul 22, 2026 | $1,857.75 | -0.56% | $1,873.22 | $1,873.22 | $1,852.99 | 208.8M |
| Jul 21, 2026 | $1,868.26 | +0.64% | $1,846.51 | $1,869.39 | $1,833.55 | 231.7M |
| Jul 20, 2026 | $1,856.46 | -1.15% | $1,876.55 | $1,882.04 | $1,855.67 | 218.0M |
| Jul 17, 2026 | $1,878.13 | +0.51% | $1,882.36 | $1,911.20 | $1,875.41 | 271.9M |
| Jul 16, 2026 | $1,868.58 | +1.25% | $1,865.38 | $1,869.69 | $1,864.43 | 9.8M |
| Jul 15, 2026 | $1,845.57 | 0.00% | $1,839.11 | $1,857.31 | $1,835.37 | 248.1M |
| Jul 14, 2026 | $1,845.57 | -1.91% | $1,861.81 | $1,861.81 | $1,840.36 | 259.7M |
| Jul 13, 2026 | $1,881.46 | +0.25% | $1,876.62 | $1,892.63 | $1,870.59 | 210.5M |
| Jul 10, 2026 | $1,876.76 | -0.81% | $1,895.31 | $1,896.61 | $1,869.31 | 189.3M |
| Jul 9, 2026 | $1,892.16 | -0.09% | $1,887.55 | $1,906.12 | $1,882.36 | 193.8M |
| Jul 8, 2026 | $1,893.79 | -1.32% | $1,911.22 | $1,912.89 | $1,893.05 | 215.9M |
| Jul 7, 2026 | $1,919.04 | 0.00% | $1,910.98 | $1,932.13 | $1,910.98 | 236.8M |
| Jul 2, 2026 | $1,912.04 | +2.70% | $1,874.96 | $1,912.04 | $1,870.67 | 266.9M |
| Jul 1, 2026 | $1,861.81 | +0.52% | $1,862.55 | $1,866.08 | $1,848.91 | 278.6M |
| Jun 30, 2026 | $1,852.15 | -1.30% | $1,877.48 | $1,878.50 | $1,843.30 | 311.3M |
| Jun 29, 2026 | $1,876.50 | +0.16% | $1,875.97 | $1,879.56 | $1,865.89 | 266.5M |
| Jun 26, 2026 | $1,873.49 | +3.16% | $1,819.64 | $1,874.53 | $1,819.64 | 485.7M |
| Jun 25, 2026 | $1,816.07 | +1.49% | $1,796.74 | $1,834.43 | $1,796.74 | 330.7M |
| Jun 24, 2026 | $1,789.48 | +0.79% | $1,785.37 | $1,804.92 | $1,779.50 | 295.9M |
| Jun 23, 2026 | $1,775.45 | +1.37% | $1,766.67 | $1,778.46 | $1,762.21 | 297.1M |
| Jun 22, 2026 | $1,751.51 | +0.87% | $1,740.88 | $1,757.77 | $1,739.99 | 263.6M |
| Jun 18, 2026 | $1,736.39 | -0.85% | $1,750.90 | $1,754.13 | $1,729.04 | 579.6M |
| Jun 17, 2026 | $1,751.33 | -1.41% | $1,767.60 | $1,772.62 | $1,742.86 | 243.6M |
| Jun 16, 2026 | $1,776.30 | -0.02% | $1,784.83 | $1,784.86 | $1,763.09 | 226.1M |
| Jun 15, 2026 | $1,776.63 | -0.70% | $1,787.05 | $1,787.05 | $1,763.05 | 239.2M |
| Jun 12, 2026 | $1,789.23 | -0.16% | $1,800.27 | $1,801.76 | $1,783.88 | 226.2M |
| Jun 11, 2026 | $1,792.03 | +0.80% | $1,785.06 | $1,804.49 | $1,779.02 | 263.1M |
| Jun 10, 2026 | $1,777.78 | -1.15% | $1,800.82 | $1,801.24 | $1,777.49 | 237.4M |
| Jun 9, 2026 | $1,798.40 | +1.27% | $1,782.64 | $1,802.62 | $1,782.21 | 253.5M |
| Jun 8, 2026 | $1,775.89 | -0.22% | $1,783.49 | $1,796.81 | $1,773.07 | 247.4M |
| Jun 5, 2026 | $1,779.88 | +0.65% | $1,778.44 | $1,799.35 | $1,778.44 | 268.5M |
| Jun 4, 2026 | $1,768.33 | +3.16% | $1,738.09 | $1,774.38 | $1,738.09 | 283.7M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 31, 2026 | $1,984.28 | -0.42% | $1,978.98 | $1,989.89 | $1,969.84 | 539.5M |
| Aug 24, 2026 | $1,992.64 | -2.00% | $2,029.32 | $2,046.14 | $1,985.61 | 2.5B |
| Aug 17, 2026 | $2,033.37 | +4.30% | $1,937.43 | $2,056.53 | $1,932.16 | 3.5B |
| Aug 10, 2026 | $1,949.46 | +0.98% | $1,932.22 | $1,976.58 | $1,930.47 | 2.4B |
| Aug 3, 2026 | $1,930.59 | +1.95% | $1,902.20 | $1,945.16 | $1,875.53 | 3.1B |
| Jul 27, 2026 | $1,893.67 | -0.01% | $1,897.33 | $1,963.00 | $1,872.84 | 3.3B |
| Jul 20, 2026 | $1,893.80 | +0.83% | $1,876.55 | $1,901.62 | $1,833.55 | 2.6B |
| Jul 13, 2026 | $1,878.13 | +0.07% | $1,876.62 | $1,911.20 | $1,835.37 | 2.1B |
| Jul 6, 2026 | $1,876.76 | -1.85% | $1,910.98 | $1,932.13 | $1,869.31 | 1.3B |
| Jun 29, 2026 | $1,912.04 | +2.06% | $1,875.97 | $1,912.04 | $1,843.30 | 2.5B |
| Jun 22, 2026 | $1,873.49 | +7.90% | $1,740.88 | $1,874.53 | $1,739.99 | 3.8B |
| Jun 15, 2026 | $1,736.39 | -2.95% | $1,787.05 | $1,787.05 | $1,729.04 | 4.9B |
| Jun 8, 2026 | $1,789.23 | +0.53% | $1,783.49 | $1,804.49 | $1,773.07 | 2.9B |
| Jun 1, 2026 | $1,779.88 | +2.30% | $1,727.47 | $1,799.35 | $1,690.90 | 3.2B |
| 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 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 1, 2026 | $1,984.28 | +4.78% | $1,902.20 | $2,056.53 | $1,875.53 | 12.0B |
| Jul 1, 2026 | $1,893.67 | +2.24% | $1,862.55 | $1,963.00 | $1,833.55 | 10.9B |
| Jun 1, 2026 | $1,852.15 | +6.46% | $1,727.47 | $1,879.56 | $1,690.90 | 15.7B |
| 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 |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $1,984.28 | +9.88% | - | +9.88% | $1,805.25 | $2,056.53 | $1,654.86 | 97.2B |
| 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 Aug 2016 was $837.98, A $1,000.00 lump sum investment in S&P 500 Health Care made 10 years ago would be worth approximately $2,367.93 today, representing a strong return of 136.79%. This translates to an annualized return (CAGR) of 9.00%.
10 Years Investment Scenario (Aug 2016 - Aug 2026)
Initial Investment
$1,000.00
Current Value
$2,367.93
Annual Return (CAGR)
9.00%
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.