S&P 500 Information Technology (^SP500-45) | Stock Price History & Returns | 1993 - 2026
S&P 500 Information Technology Technology
S&P 500 Information Technology Historical Price Chart
S&P 500 Information Technology Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 31, 2026 | $6,959.48 | +0.30% | $6,932.71 | $6,968.38 | $6,917.34 | 811.2M |
| Aug 28, 2026 | $6,938.98 | -1.29% | $7,010.03 | $7,053.13 | $6,931.27 | 831.7B |
| Aug 27, 2026 | $7,029.94 | +3.40% | $6,920.31 | $7,031.40 | $6,903.64 | 1.1B |
| Aug 26, 2026 | $6,798.77 | +0.37% | $6,748.94 | $6,819.52 | $6,748.94 | 674.3M |
| Aug 25, 2026 | $6,773.95 | +0.98% | $6,760.89 | $6,810.19 | $6,734.56 | 657.4M |
| Aug 24, 2026 | $6,708.32 | -1.59% | $6,776.96 | $6,776.96 | $6,684.02 | 709.9M |
| Aug 21, 2026 | $6,816.49 | -0.04% | $6,852.07 | $6,858.59 | $6,780.87 | 685.9M |
| Aug 20, 2026 | $6,818.93 | -0.39% | $6,843.54 | $6,876.65 | $6,812.18 | 664.2M |
| Aug 19, 2026 | $6,845.42 | -0.73% | $6,923.81 | $6,932.29 | $6,808.11 | 823.8M |
| Aug 18, 2026 | $6,895.57 | -1.93% | $6,917.36 | $6,947.63 | $6,862.32 | 850.2M |
| Aug 17, 2026 | $7,031.61 | -0.16% | $7,067.31 | $7,085.74 | $7,026.73 | 734.8M |
| Aug 14, 2026 | $7,042.54 | -0.42% | $7,086.13 | $7,089.04 | $7,022.22 | 713.8M |
| Aug 13, 2026 | $7,072.58 | +0.96% | $7,020.55 | $7,106.66 | $7,009.71 | 953.6M |
| Aug 12, 2026 | $7,005.57 | +1.06% | $7,025.02 | $7,034.96 | $6,985.32 | 992.2M |
| Aug 11, 2026 | $6,931.81 | -0.26% | $6,986.63 | $6,992.97 | $6,895.79 | 799.6M |
| Aug 10, 2026 | $6,950.20 | -1.10% | $7,005.70 | $7,037.90 | $6,946.50 | 807.9M |
| Aug 7, 2026 | $7,027.16 | +1.25% | $7,012.35 | $7,048.80 | $6,955.74 | 811.5M |
| Aug 6, 2026 | $6,940.33 | +0.09% | $6,884.91 | $6,989.41 | $6,849.96 | 804.0M |
| Aug 5, 2026 | $6,933.88 | +0.02% | $6,956.93 | $7,006.03 | $6,929.60 | 890.2M |
| Aug 4, 2026 | $6,932.69 | +4.09% | $6,775.82 | $6,966.81 | $6,769.73 | 1.2B |
| Aug 3, 2026 | $6,660.00 | +1.62% | $6,519.40 | $6,696.11 | $6,494.35 | 957.9M |
| Jul 31, 2026 | $6,553.95 | -0.54% | $6,582.58 | $6,629.86 | $6,442.33 | 1.1B |
| Jul 30, 2026 | $6,589.82 | +5.24% | $6,475.49 | $6,605.88 | $6,456.84 | 1.2B |
| Jul 29, 2026 | $6,261.43 | -2.50% | $6,419.90 | $6,466.41 | $6,259.65 | 1.2B |
| Jul 28, 2026 | $6,422.22 | -1.17% | $6,418.50 | $6,462.25 | $6,313.08 | 1.2B |
| Jul 27, 2026 | $6,498.42 | -0.97% | $6,631.66 | $6,632.95 | $6,428.96 | 959.6M |
| Jul 24, 2026 | $6,561.82 | -0.88% | $6,600.52 | $6,665.33 | $6,533.35 | 902.4M |
| Jul 23, 2026 | $6,619.75 | -1.12% | $6,639.45 | $6,678.26 | $6,567.47 | 884.3M |
| Jul 22, 2026 | $6,694.96 | +0.01% | $6,633.76 | $6,723.08 | $6,627.56 | 908.0M |
| Jul 21, 2026 | $6,694.06 | +2.35% | $6,653.04 | $6,700.49 | $6,606.57 | 812.8M |
| Jul 20, 2026 | $6,540.37 | +0.10% | $6,595.49 | $6,629.17 | $6,533.38 | 745.4M |
| Jul 17, 2026 | $6,533.98 | -1.76% | $6,475.99 | $6,606.16 | $6,402.07 | 1.0M |
| Jul 16, 2026 | $6,651.22 | -1.11% | $6,653.33 | $6,656.01 | $6,634.83 | 47.6M |
| Jul 15, 2026 | $6,726.10 | -0.11% | $6,786.86 | $6,786.86 | $6,615.47 | 937.9M |
| Jul 14, 2026 | $6,733.24 | +1.25% | $6,705.68 | $6,762.97 | $6,644.01 | 883.0M |
| Jul 13, 2026 | $6,650.04 | -2.07% | $6,719.69 | $6,740.84 | $6,630.19 | 834.3M |
| Jul 10, 2026 | $6,790.70 | +0.59% | $6,712.34 | $6,799.69 | $6,695.49 | 700.5M |
| Jul 9, 2026 | $6,750.73 | +1.65% | $6,717.89 | $6,778.27 | $6,665.72 | 903.8M |
| Jul 8, 2026 | $6,641.41 | +1.44% | $6,504.57 | $6,648.80 | $6,493.82 | 881.3M |
| Jul 7, 2026 | $6,546.92 | 0.00% | $6,545.62 | $6,597.98 | $6,456.71 | 999.6M |
| Jul 2, 2026 | $6,566.46 | -1.46% | $6,650.85 | $6,745.98 | $6,505.51 | 1.1B |
| Jul 1, 2026 | $6,663.53 | -1.84% | $6,688.34 | $6,721.49 | $6,647.62 | 1.1B |
| Jun 30, 2026 | $6,788.21 | +2.55% | $6,634.92 | $6,802.99 | $6,625.53 | 1.1B |
| Jun 29, 2026 | $6,619.11 | +1.69% | $6,559.07 | $6,624.55 | $6,417.21 | 1.1B |
| Jun 26, 2026 | $6,509.39 | -1.05% | $6,478.21 | $6,556.88 | $6,431.52 | 1.8B |
| Jun 25, 2026 | $6,578.37 | -0.09% | $6,725.98 | $6,725.98 | $6,461.71 | 1.2B |
| Jun 24, 2026 | $6,584.21 | -0.64% | $6,619.44 | $6,678.04 | $6,517.59 | 1.0B |
| Jun 23, 2026 | $6,626.69 | -3.66% | $6,651.49 | $6,738.62 | $6,618.28 | 1.2B |
| Jun 22, 2026 | $6,878.14 | -0.04% | $6,931.28 | $6,973.62 | $6,855.49 | 1.2B |
| Jun 18, 2026 | $6,880.84 | +2.68% | $6,830.98 | $6,893.79 | $6,806.05 | 1.8M |
| Jun 17, 2026 | $6,701.51 | -0.61% | $6,812.90 | $6,829.95 | $6,681.04 | 932.7M |
| Jun 16, 2026 | $6,742.74 | -2.32% | $6,871.25 | $6,895.07 | $6,742.02 | 899.4M |
| Jun 15, 2026 | $6,902.97 | +3.39% | $6,841.13 | $6,913.82 | $6,828.53 | 976.0M |
| Jun 12, 2026 | $6,676.55 | +0.37% | $6,627.50 | $6,709.79 | $6,589.72 | 921.5B |
| Jun 11, 2026 | $6,651.75 | +2.94% | $6,501.36 | $6,662.25 | $6,442.99 | 1.3B |
| Jun 10, 2026 | $6,461.86 | -2.34% | $6,531.07 | $6,635.22 | $6,453.08 | 1.1B |
| Jun 9, 2026 | $6,616.39 | -1.82% | $6,782.66 | $6,813.25 | $6,366.46 | 1.1B |
| Jun 8, 2026 | $6,739.27 | +1.47% | $6,786.04 | $6,830.59 | $6,716.80 | 933.8B |
| Jun 5, 2026 | $6,641.54 | -5.78% | $6,931.43 | $6,937.27 | $6,626.66 | 1.2M |
| Jun 4, 2026 | $7,048.99 | -1.43% | $6,996.75 | $7,099.80 | $6,935.36 | 948.7M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 31, 2026 | $6,959.48 | +0.30% | $6,932.71 | $6,968.38 | $6,917.34 | 811.2M |
| Aug 24, 2026 | $6,938.98 | +1.80% | $6,776.96 | $7,053.13 | $6,684.02 | 840.4B |
| Aug 17, 2026 | $6,816.49 | -3.21% | $7,067.31 | $7,085.74 | $6,780.87 | 8.9B |
| Aug 10, 2026 | $7,042.54 | +0.22% | $7,005.70 | $7,106.66 | $6,895.79 | 10.0B |
| Aug 3, 2026 | $7,027.16 | +7.22% | $6,519.40 | $7,048.80 | $6,494.35 | 11.0B |
| Jul 27, 2026 | $6,553.95 | -0.12% | $6,631.66 | $6,632.95 | $6,259.65 | 13.1B |
| Jul 20, 2026 | $6,561.82 | +0.43% | $6,595.49 | $6,723.08 | $6,533.35 | 10.3B |
| Jul 13, 2026 | $6,533.98 | -3.78% | $6,719.69 | $6,786.86 | $6,402.07 | 7.2B |
| Jul 6, 2026 | $6,790.70 | +3.41% | $6,545.62 | $6,799.69 | $6,456.71 | 5.4B |
| Jun 29, 2026 | $6,566.46 | +0.88% | $6,559.07 | $6,802.99 | $6,417.21 | 10.5B |
| Jun 22, 2026 | $6,509.39 | -5.40% | $6,931.28 | $6,973.62 | $6,431.52 | 14.6B |
| Jun 15, 2026 | $6,880.84 | +3.06% | $6,841.13 | $6,913.82 | $6,681.04 | 14.6B |
| Jun 8, 2026 | $6,676.55 | +0.53% | $6,786.04 | $6,830.59 | $6,366.46 | 1,866.1B |
| Jun 1, 2026 | $6,641.54 | -5.42% | $7,086.72 | $7,274.99 | $6,626.66 | 12.6B |
| May 25, 2026 | $7,021.77 | +4.56% | $6,790.68 | $7,051.47 | $6,743.37 | 12.9B |
| May 18, 2026 | $6,715.34 | +0.96% | $6,686.68 | $6,766.46 | $6,476.78 | 12.9B |
| May 11, 2026 | $6,651.33 | +1.19% | $6,568.36 | $6,781.75 | $6,448.80 | 10.7B |
| May 4, 2026 | $6,573.22 | +7.00% | $6,156.79 | $6,573.57 | $6,086.11 | 11.8B |
| Apr 27, 2026 | $6,143.09 | +0.11% | $6,047.41 | $6,169.26 | $5,975.10 | 883.2B |
| Apr 20, 2026 | $6,136.61 | +3.09% | $5,947.88 | $6,141.08 | $5,894.75 | 10.1B |
| Apr 13, 2026 | $5,952.66 | +8.09% | $5,494.80 | $5,971.70 | $5,480.53 | 9.9B |
| Apr 6, 2026 | $5,507.34 | +4.81% | $5,276.51 | $5,544.91 | $5,169.31 | 10.9B |
| Mar 30, 2026 | $5,254.75 | +4.61% | $5,125.41 | $5,255.92 | $5,088.33 | 7.5B |
| Mar 23, 2026 | $5,023.34 | -3.46% | $5,294.50 | $5,351.75 | $5,011.05 | 9.9B |
| Mar 16, 2026 | $5,203.18 | -1.87% | $5,368.62 | $5,431.66 | $5,173.77 | 11.8B |
| Mar 9, 2026 | $5,302.08 | -0.82% | $5,304.46 | $5,508.09 | $5,282.23 | 9.8B |
| Mar 2, 2026 | $5,346.05 | -0.36% | $5,295.86 | $5,469.30 | $5,269.48 | 9.1B |
| Feb 23, 2026 | $5,365.45 | -2.17% | $5,469.62 | $5,603.94 | $5,355.13 | 5.1B |
| Feb 16, 2026 | $5,484.42 | +1.51% | $5,368.44 | $5,527.08 | $5,322.66 | 3.2B |
| Feb 9, 2026 | $5,402.59 | -1.98% | $5,496.82 | $5,647.27 | $5,373.16 | 4.9B |
| Feb 2, 2026 | $5,511.87 | -1.36% | $5,559.85 | $5,648.36 | $5,276.91 | 6.1B |
| Jan 26, 2026 | $5,587.88 | -0.36% | $5,617.06 | $5,789.19 | $5,523.29 | 4.8B |
| Jan 19, 2026 | $5,608.11 | -0.77% | $5,552.96 | $5,631.03 | $5,466.87 | 3.9B |
| Jan 12, 2026 | $5,651.40 | -0.65% | $5,658.82 | $5,736.51 | $5,568.28 | 4.3B |
| Jan 5, 2026 | $5,688.10 | +0.02% | $5,744.65 | $5,761.59 | $5,602.36 | 4.1B |
| Dec 29, 2025 | $5,686.78 | -1.50% | $5,724.13 | $5,792.17 | $5,654.79 | 2.1B |
| Dec 22, 2025 | $5,773.51 | +1.77% | $5,720.00 | $5,795.53 | $5,675.82 | 1.8B |
| Dec 15, 2025 | $5,672.95 | +0.48% | $5,680.40 | $5,680.41 | $5,482.43 | 5.1B |
| Dec 8, 2025 | $5,645.84 | -2.30% | $5,810.89 | $5,858.49 | $5,632.15 | 3.8B |
| Dec 1, 2025 | $5,778.78 | +1.38% | $5,643.31 | $5,803.57 | $5,626.02 | 3.7B |
| Nov 24, 2025 | $5,700.38 | +4.30% | $5,498.09 | $5,700.54 | $5,465.35 | 3.2B |
| Nov 17, 2025 | $5,465.20 | -4.73% | $5,669.23 | $5,776.25 | $5,364.66 | 4.7B |
| Nov 10, 2025 | $5,736.66 | +0.51% | $5,810.25 | $5,869.92 | $5,578.15 | 4.2B |
| Nov 3, 2025 | $5,707.65 | -4.24% | $6,027.18 | $6,037.14 | $5,586.73 | 4.4B |
| Oct 27, 2025 | $5,960.13 | +2.98% | $5,871.26 | $6,099.71 | $5,859.91 | 4.5B |
| Oct 20, 2025 | $5,787.71 | +2.75% | $5,671.46 | $5,808.00 | $5,573.87 | 3.8B |
| Oct 13, 2025 | $5,632.95 | +2.09% | $5,647.39 | $5,676.31 | $5,510.31 | 4.1B |
| Oct 6, 2025 | $5,517.86 | -2.53% | $5,698.10 | $5,772.85 | $5,515.51 | 4.6B |
| Sep 29, 2025 | $5,661.33 | +2.25% | $5,564.85 | $5,712.32 | $5,551.09 | 4.1B |
| Sep 22, 2025 | $5,537.00 | +0.31% | $5,512.76 | $5,619.29 | $5,448.25 | 4.6B |
| Sep 15, 2025 | $5,520.02 | +2.10% | $5,409.47 | $5,524.52 | $5,332.95 | 5.1B |
| Sep 8, 2025 | $5,406.67 | +3.09% | $5,272.11 | $5,421.45 | $5,251.09 | 4.0B |
| Sep 1, 2025 | $5,244.49 | +0.19% | $5,130.87 | $5,310.52 | $5,113.23 | 3.1B |
| Aug 25, 2025 | $5,234.57 | -0.07% | $5,231.44 | $5,336.61 | $5,213.14 | 3.8B |
| Aug 18, 2025 | $5,238.29 | -1.60% | $5,323.73 | $5,343.18 | $5,113.41 | 4.4B |
| Aug 11, 2025 | $5,323.27 | -0.14% | $5,321.01 | $5,410.39 | $5,288.04 | 4.4B |
| Aug 4, 2025 | $5,330.86 | +4.27% | $5,164.12 | $5,340.05 | $5,164.12 | 4.4B |
| Jul 28, 2025 | $5,112.52 | -1.41% | $5,202.42 | $5,339.14 | $5,087.35 | 4.3B |
| Jul 21, 2025 | $5,185.43 | +0.69% | $5,151.13 | $5,200.66 | $5,067.99 | 3.6B |
| Jul 14, 2025 | $5,150.10 | +2.09% | $5,035.71 | $5,176.36 | $4,988.92 | 3.5B |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 1, 2026 | $6,959.48 | +6.19% | $6,519.40 | $7,106.66 | $6,494.35 | 871.0B |
| Jul 1, 2026 | $6,553.95 | -3.45% | $6,688.34 | $6,799.69 | $6,259.65 | 42.7B |
| Jun 1, 2026 | $6,788.21 | -3.33% | $7,086.72 | $7,274.99 | $6,366.46 | 1,911.7B |
| May 1, 2026 | $7,021.77 | +15.91% | $6,105.66 | $7,051.47 | $6,086.11 | 928.6B |
| Apr 1, 2026 | $6,057.71 | +20.59% | $5,125.41 | $6,141.08 | $5,088.33 | 41.5B |
| Mar 1, 2026 | $5,023.34 | -6.38% | $5,410.16 | $5,508.09 | $5,011.05 | 36.1B |
| Feb 1, 2026 | $5,365.45 | -3.98% | $5,373.24 | $5,647.27 | $5,276.91 | 2,747.2B |
| Jan 1, 2026 | $5,587.88 | -1.69% | $5,744.65 | $5,789.19 | $5,466.87 | 38.4B |
| Dec 1, 2025 | $5,684.00 | -0.29% | $5,773.44 | $5,858.49 | $5,482.43 | 30.2B |
| Nov 1, 2025 | $5,700.38 | -4.36% | $5,836.70 | $5,905.61 | $5,364.66 | 954.3B |
| Oct 1, 2025 | $5,960.13 | +6.20% | $5,585.54 | $6,099.71 | $5,510.31 | 41.3B |
| Sep 1, 2025 | $5,612.00 | +7.21% | $5,305.42 | $5,619.29 | $5,197.61 | 874.7B |
| Aug 1, 2025 | $5,234.57 | +0.27% | $5,232.85 | $5,410.39 | $5,113.41 | 38.4B |
| Jul 1, 2025 | $5,220.69 | +5.16% | $5,038.70 | $5,339.14 | $4,988.92 | 27.3B |
| Jun 1, 2025 | $4,964.64 | +9.73% | $4,516.47 | $4,981.26 | $4,516.17 | 17.0B |
| May 1, 2025 | $4,524.41 | +25.56% | $4,196.19 | $4,604.94 | $4,121.13 | 17.8B |
| Apr 4, 2025 | $3,603.44 | -11.76% | $3,682.23 | $3,707.70 | $3,563.65 | 926.0M |
| Apr 1, 2025 | $4,083.59 | +1.58% | $3,999.13 | $4,114.48 | $3,354.90 | 23.3B |
| Mar 1, 2025 | $4,019.98 | -8.87% | $4,421.25 | $4,428.48 | $3,907.55 | 21.1B |
| Feb 1, 2025 | $4,411.29 | -1.41% | $4,359.95 | $4,730.32 | $4,277.21 | 19.2B |
| Jan 1, 2025 | $4,474.24 | -2.93% | $4,637.33 | $4,792.89 | $4,392.37 | 17.6B |
| Dec 1, 2024 | $4,609.52 | +1.12% | $4,560.49 | $4,797.32 | $4,547.24 | 17.2B |
| Nov 1, 2024 | $4,558.68 | +4.57% | $4,354.62 | $4,651.90 | $4,354.62 | 16.4B |
| Oct 1, 2024 | $4,359.55 | -1.00% | $4,382.22 | $4,597.37 | $4,255.06 | 16.3B |
| Sep 1, 2024 | $4,403.72 | +2.45% | $4,257.64 | $4,456.27 | $3,978.05 | 16.3B |
| Aug 1, 2024 | $4,298.51 | +1.16% | $4,251.40 | $4,420.32 | $3,709.34 | 17.8B |
| Jul 1, 2024 | $4,249.09 | -2.12% | $4,351.61 | $4,617.67 | $4,052.14 | 15.5B |
| Jun 1, 2024 | $4,341.09 | +9.29% | $4,020.50 | $4,507.44 | $3,959.82 | 13.9B |
| May 1, 2024 | $3,972.21 | +9.95% | $3,590.36 | $4,097.65 | $3,557.75 | 9.4B |
| Apr 1, 2024 | $3,612.61 | -5.46% | $3,826.15 | $3,855.16 | $3,489.68 | 9.6B |
| Mar 1, 2024 | $3,821.05 | +1.93% | $3,757.03 | $3,896.35 | $3,714.35 | 10.2B |
| Feb 1, 2024 | $3,748.57 | +6.19% | $3,546.82 | $3,776.61 | $3,539.61 | 8.8B |
| Jan 1, 2024 | $3,529.92 | +3.91% | $3,349.14 | $3,673.75 | $3,246.19 | 9.9B |
| Dec 1, 2023 | $3,397.16 | +3.79% | $3,266.80 | $3,418.46 | $3,200.23 | 8.4B |
| Nov 1, 2023 | $3,273.08 | +12.73% | $2,911.05 | $3,310.96 | $2,911.05 | 8.6B |
| Oct 1, 2023 | $2,903.54 | -0.07% | $2,905.56 | $3,072.37 | $2,824.84 | 8.5B |
| Sep 1, 2023 | $2,905.56 | -6.91% | $3,121.18 | $3,149.68 | $2,844.67 | 8.1B |
| Aug 1, 2023 | $3,121.18 | -1.45% | $3,167.14 | $3,177.30 | $2,880.40 | 9.5B |
| Jul 1, 2023 | $3,167.14 | +2.63% | $3,085.84 | $3,230.58 | $3,011.99 | 8.1B |
| Jun 1, 2023 | $3,085.84 | +6.55% | $2,896.25 | $3,110.59 | $2,876.91 | 9.9B |
| May 1, 2023 | $2,896.25 | +9.29% | $2,649.95 | $2,970.16 | $2,585.43 | 10.3B |
| Apr 1, 2023 | $2,649.95 | +0.42% | $2,638.98 | $2,650.37 | $2,522.36 | 7.2B |
| Mar 1, 2023 | $2,638.98 | +10.87% | $2,380.26 | $2,640.91 | $2,338.01 | 11.5B |
| Feb 1, 2023 | $2,380.26 | +0.29% | $2,373.29 | $2,523.36 | $2,358.89 | 9.3B |
| Jan 1, 2023 | $2,373.29 | +9.26% | $2,172.17 | $2,402.84 | $2,108.95 | 9.4B |
| Dec 1, 2022 | $2,172.17 | -8.42% | $2,371.98 | $2,427.78 | $2,117.18 | 9.8B |
| Nov 1, 2022 | $2,371.98 | +5.84% | $2,241.13 | $2,371.98 | $2,066.72 | 11.1B |
| Oct 1, 2022 | $2,241.13 | +7.75% | $2,079.85 | $2,276.16 | $1,980.53 | 12.1B |
| Sep 1, 2022 | $2,079.85 | -12.05% | $2,364.72 | $2,439.11 | $2,079.36 | 11.8B |
| Aug 1, 2022 | $2,364.72 | -6.26% | $2,522.61 | $2,656.22 | $2,364.34 | 10.6B |
| Jul 1, 2022 | $2,522.61 | +13.48% | $2,222.96 | $2,529.56 | $2,186.14 | 9.7B |
| Jun 1, 2022 | $2,222.96 | -9.37% | $2,452.89 | $2,504.69 | $2,136.25 | 11.3B |
| May 1, 2022 | $2,452.89 | -1.01% | $2,478.00 | $2,614.54 | $2,215.19 | 13.7B |
| Apr 1, 2022 | $2,478.00 | -11.31% | $2,794.08 | $2,843.31 | $2,450.90 | 10.4B |
| Mar 1, 2022 | $2,794.08 | +3.44% | $2,701.15 | $2,881.44 | $2,469.78 | 13.5B |
| Feb 1, 2022 | $2,701.15 | -5.02% | $2,843.88 | $2,881.00 | $2,483.22 | 11.5B |
| Jan 1, 2022 | $2,843.88 | -4.23% | $3,055.45 | $3,094.44 | $2,563.20 | 11.9B |
| Dec 1, 2021 | $2,969.58 | +0.43% | $2,956.85 | $3,079.53 | $2,860.99 | 5.6B |
| Nov 1, 2021 | $2,956.85 | +4.23% | $2,836.88 | $3,056.89 | $2,818.65 | 10.6B |
| Oct 1, 2021 | $2,836.88 | +8.12% | $2,623.83 | $2,838.24 | $2,580.26 | 8.2B |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $6,959.48 | +22.44% | - | +22.44% | $5,744.65 | $7,274.99 | $5,011.05 | 6,617.2B |
| 2025 | $5,684.00 | +23.31% | - | +23.31% | $4,637.33 | $6,099.71 | $3,354.90 | 2,083.1B |
| 2024 | $4,609.52 | +35.69% | - | +35.69% | $3,349.14 | $4,797.32 | $3,246.19 | 161.3B |
| 2023 | $3,397.16 | +56.39% | - | +56.39% | $2,172.17 | $3,418.46 | $2,108.95 | 108.8B |
| 2022 | $2,172.17 | -26.85% | - | -26.85% | $3,055.45 | $3,094.44 | $1,980.53 | 137.2B |
| 2021 | $2,969.58 | +29.60% | - | +29.60% | $2,291.28 | $3,079.53 | $2,188.20 | 104.2B |
| 2020 | $2,291.28 | +42.21% | - | +42.21% | $1,611.17 | $2,313.35 | $1,198.68 | 119.8B |
| 2019 | $1,611.17 | +48.04% | - | +48.04% | $1,088.31 | $1,619.99 | $1,032.42 | 45.5B |
| 2018 | $1,088.31 | -1.62% | - | -1.62% | $1,106.18 | $1,338.95 | $1,011.00 | N/A |
| 2017 | $1,106.18 | +36.91% | - | +36.91% | $807.95 | $1,158.01 | $807.95 | N/A |
| 2016 | $807.95 | +11.99% | - | +11.99% | $721.48 | $828.06 | $626.96 | N/A |
| 2015 | $721.48 | +4.27% | - | +4.27% | $692.00 | $751.45 | $610.88 | N/A |
| 2014 | $691.95 | +18.19% | - | +18.19% | $582.77 | $710.35 | $555.93 | N/A |
| 2013 | $585.48 | +27.08% | - | +27.08% | $463.82 | $585.56 | $456.99 | 44.7M |
| 2012 | $460.72 | +12.39% | - | +12.39% | $409.93 | $509.97 | $409.93 | 1.2B |
| 2011 | $409.93 | +1.33% | - | +1.33% | $404.55 | $439.61 | $357.37 | 1.7B |
| 2010 | $404.55 | +9.13% | - | +9.13% | $370.71 | $407.81 | $323.47 | 2.0B |
| 2009 | $370.71 | +59.92% | - | +59.92% | $231.81 | $375.26 | $199.07 | 1.9B |
| 2008 | $231.81 | -43.68% | - | -43.68% | $411.59 | $412.82 | $196.48 | 2.2B |
| 2007 | $411.62 | +15.53% | - | +15.53% | $356.27 | $441.57 | $341.12 | 2.1B |
| 2006 | $356.28 | +7.70% | - | +7.70% | $330.81 | $368.16 | $287.12 | 2.2B |
| 2005 | $330.81 | +0.38% | - | +0.38% | $329.55 | $348.32 | $286.04 | 1.9B |
| 2004 | $329.55 | +2.14% | - | +2.14% | $323.63 | $349.98 | $267.00 | 61.8B |
| 2003 | $322.66 | +46.55% | - | +46.55% | $223.05 | $323.44 | $206.67 | 80.2B |
| 2002 | $220.17 | -37.57% | - | -37.57% | $355.35 | $393.62 | $170.77 | 182.6B |
| 2001 | $352.68 | -26.00% | - | -26.00% | $444.90 | $582.62 | $252.55 | 11.8B |
| 2000 | $476.62 | -40.97% | - | -40.97% | $829.14 | $988.44 | $463.76 | N/A |
| 1999 | $807.40 | +78.43% | - | +78.43% | $458.04 | $807.40 | $453.43 | N/A |
| 1998 | $452.49 | +77.64% | - | +77.64% | $261.33 | $459.58 | $247.62 | N/A |
| 1997 | $254.72 | +28.13% | - | +28.13% | $197.38 | $302.90 | $196.24 | N/A |
| 1996 | $198.80 | +43.27% | - | +43.27% | $140.20 | $209.05 | $126.08 | N/A |
| 1995 | $138.76 | +38.76% | - | +38.76% | $99.04 | $157.75 | $99.04 | N/A |
| 1994 | $100.00 | +19.10% | - | +19.10% | $83.59 | $101.37 | $78.36 | N/A |
| 1993 | $83.96 | 0.00% | - | 0.00% | $76.23 | $84.90 | $72.62 | N/A |
S&P 500 Information Technology Peer Performance Comparison
No peer performance data available for this stock.
Calculate Your S&P 500 Information Technology Investment Returns
Long-Term Investment Performance Analysis
S&P 500 Information Technology stock price in Aug 2016 was $788.55, A $1,000.00 lump sum investment in S&P 500 Information Technology made 10 years ago would be worth approximately $8,825.67 today, representing a exceptional return of 782.57%. This translates to an annualized return (CAGR) of 24.32%.
10 Years Investment Scenario (Aug 2016 - Aug 2026)
Initial Investment
$1,000.00
Current Value
$8,825.67
Annual Return (CAGR)
24.32%
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.