$1.479,83
-1,16 %
Compare
S&P 500 Industrials vs S&P Consumer StaplesSS&P 500 Industrials vs S&P CommunicationSS&P 500 Industrials vs S&P FinancialsSS&P 500 Industrials vs S&P UtilitiesSS&P 500 Industrials vs NYSE CompositeN

Gráfico de Precios Históricos de S&P 500 Industrials

Datos de Precios Históricos de S&P 500 Industrials

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
31 ago. 2026$1.479,83-1,16%$1.490,02$1.490,02$1.476,74248,3M
28 ago. 2026$1.497,27-0,96%$1.516,54$1.516,81$1.493,29147,0M
27 ago. 2026$1.511,85-0,84%$1.521,45$1.523,42$1.506,21159,8M
26 ago. 2026$1.524,59+1,07%$1.514,10$1.529,23$1.514,04161,3M
25 ago. 2026$1.508,44-0,30%$1.527,22$1.527,22$1.505,95177,0M
24 ago. 2026$1.513,04-0,69%$1.522,10$1.522,50$1.507,75167,1M
21 ago. 2026$1.523,61+0,29%$1.530,23$1.530,43$1.519,94183,5M
20 ago. 2026$1.519,13-1,22%$1.529,73$1.538,63$1.518,10185,7M
19 ago. 2026$1.537,95-0,89%$1.556,28$1.556,28$1.536,45198,0M
18 ago. 2026$1.551,78-1,46%$1.566,39$1.566,57$1.551,47191,3M
17 ago. 2026$1.574,72-0,16%$1.576,93$1.584,44$1.574,45186,5M
14 ago. 2026$1.577,25+0,35%$1.573,99$1.580,13$1.571,29148,3M
13 ago. 2026$1.571,77-0,05%$1.577,37$1.578,76$1.563,50166,6M
12 ago. 2026$1.572,52+0,08%$1.581,27$1.582,50$1.567,04171,5M
11 ago. 2026$1.571,28+0,60%$1.565,51$1.584,15$1.565,32176,1M
10 ago. 2026$1.561,93-0,30%$1.571,26$1.571,28$1.559,88184,3M
7 ago. 2026$1.566,62+0,20%$1.569,08$1.572,33$1.556,78202,0M
6 ago. 2026$1.563,57-0,83%$1.577,18$1.585,69$1.560,97243,8M
5 ago. 2026$1.576,72-0,01%$1.577,97$1.592,02$1.574,39234,9M
4 ago. 2026$1.576,95+1,80%$1.571,38$1.580,98$1.550,78237,1M
3 ago. 2026$1.549,10+1,86%$1.525,11$1.551,40$1.525,11224,0M
31 jul. 2026$1.520,75+0,79%$1.525,83$1.527,22$1.505,52231,9M
30 jul. 2026$1.508,84+1,00%$1.510,53$1.513,11$1.489,07256,6M
29 jul. 2026$1.493,89-3,24%$1.528,87$1.529,22$1.492,38301,2M
28 jul. 2026$1.543,88-0,41%$1.547,92$1.547,92$1.535,40300,3M
27 jul. 2026$1.550,31+0,32%$1.551,05$1.560,45$1.530,53251,1M
24 jul. 2026$1.545,39+0,35%$1.541,29$1.556,23$1.538,72214,4M
23 jul. 2026$1.540,00+1,77%$1.519,12$1.547,91$1.518,39278,0M
22 jul. 2026$1.513,18+0,07%$1.507,98$1.521,45$1.507,83201,2M
21 jul. 2026$1.512,10+0,34%$1.518,39$1.522,62$1.504,83206,4M
20 jul. 2026$1.507,03-0,77%$1.527,67$1.533,26$1.503,16202,9M
17 jul. 2026$1.518,80+0,06%$1.508,96$1.535,54$1.504,97238,2M
16 jul. 2026$1.517,82-0,41%$1.514,89$1.517,82$1.512,685,6M
15 jul. 2026$1.524,02-0,18%$1.531,61$1.532,08$1.504,87196,9M
14 jul. 2026$1.526,72+0,04%$1.535,42$1.544,14$1.522,78195,9M
13 jul. 2026$1.526,16-0,89%$1.537,65$1.541,51$1.521,76170,8M
10 jul. 2026$1.539,79+0,45%$1.533,96$1.545,19$1.526,35153,5M
9 jul. 2026$1.532,92+0,37%$1.543,48$1.546,14$1.529,55183,8M
8 jul. 2026$1.527,27-1,08%$1.530,48$1.539,09$1.515,78191,8M
7 jul. 2026$1.544,000,00%$1.562,50$1.563,62$1.529,08197,0M
2 jul. 2026$1.557,02+0,31%$1.562,41$1.569,81$1.539,98205,7M
1 jul. 2026$1.552,14-1,06%$1.563,45$1.571,08$1.546,67213,0M
30 jun. 2026$1.568,73+1,35%$1.555,66$1.569,61$1.547,57247,3M
29 jun. 2026$1.547,76+0,81%$1.536,58$1.553,18$1.536,58240,3M
26 jun. 2026$1.535,36-1,53%$1.545,01$1.549,42$1.531,62465,9M
25 jun. 2026$1.559,29+2,19%$1.540,08$1.574,86$1.540,08221,6M
24 jun. 2026$1.525,94+1,18%$1.514,64$1.539,62$1.510,47256,9M
23 jun. 2026$1.508,11-2,03%$1.517,58$1.523,66$1.500,68218,7M
22 jun. 2026$1.539,35+0,76%$1.528,49$1.542,78$1.528,49227,8M
18 jun. 2026$1.527,80+0,72%$1.539,87$1.544,03$1.524,20413,8M
17 jun. 2026$1.516,93-0,12%$1.520,87$1.539,80$1.513,06236,0M
16 jun. 2026$1.518,80+0,67%$1.515,07$1.529,24$1.515,07208,0M
15 jun. 2026$1.508,67+1,36%$1.510,46$1.519,91$1.507,69233,7M
12 jun. 2026$1.488,49+0,58%$1.488,01$1.491,49$1.475,20182,3M
11 jun. 2026$1.479,93+3,25%$1.445,70$1.484,13$1.444,96218,3M
10 jun. 2026$1.433,33-3,41%$1.474,16$1.474,16$1.432,03222,6M
9 jun. 2026$1.483,99+1,16%$1.474,51$1.491,65$1.451,52229,7M
8 jun. 2026$1.467,02-0,34%$1.476,22$1.480,49$1.464,15186,0M
5 jun. 2026$1.471,96-1,10%$1.482,86$1.489,95$1.466,02208,3M
4 jun. 2026$1.488,26+1,24%$1.474,44$1.491,17$1.472,64206,1M
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
31 ago. 2026$1.479,83-1,16%$1.490,02$1.490,02$1.476,74496,5M
24 ago. 2026$1.497,27-1,73%$1.522,10$1.529,23$1.493,291,9B
17 ago. 2026$1.523,61-3,40%$1.576,93$1.584,44$1.518,102,3B
10 ago. 2026$1.577,25+0,68%$1.571,26$1.584,15$1.559,882,0B
3 ago. 2026$1.566,62+3,02%$1.525,11$1.592,02$1.525,112,7B
27 jul. 2026$1.520,75-1,59%$1.551,05$1.560,45$1.489,073,1B
20 jul. 2026$1.545,39+1,75%$1.527,67$1.556,23$1.503,162,6B
13 jul. 2026$1.518,80-1,36%$1.537,65$1.544,14$1.504,871,8B
6 jul. 2026$1.539,79-1,11%$1.562,50$1.563,62$1.515,781,1B
29 jun. 2026$1.557,02+1,41%$1.536,58$1.571,08$1.536,582,0B
22 jun. 2026$1.535,36+0,49%$1.528,49$1.574,86$1.500,683,2B
15 jun. 2026$1.527,80+2,64%$1.510,46$1.544,03$1.507,693,8B
8 jun. 2026$1.488,49+1,12%$1.476,22$1.491,65$1.432,032,4B
1 jun. 2026$1.471,96+0,58%$1.442,79$1.491,17$1.440,432,6B
25 may. 2026$1.463,53+0,79%$1.465,42$1.478,41$1.454,612,8B
18 may. 2026$1.452,06+0,16%$1.450,19$1.461,29$1.421,932,8B
11 may. 2026$1.449,71-1,15%$1.465,89$1.485,72$1.446,302,2B
4 may. 2026$1.466,54+0,17%$1.460,05$1.504,61$1.444,742,3B
27 abr. 2026$1.464,08+0,25%$1.452,84$1.483,61$1.432,811,4B
20 abr. 2026$1.460,48-0,57%$1.467,31$1.479,40$1.442,172,4B
13 abr. 2026$1.468,78+1,16%$1.450,73$1.482,70$1.435,892,4B
6 abr. 2026$1.451,90+4,69%$1.383,61$1.465,94$1.378,952,3B
30 mar. 2026$1.386,91+2,85%$1.370,81$1.402,59$1.364,601,9B
23 mar. 2026$1.348,45-1,21%$1.388,81$1.407,47$1.345,362,3B
16 mar. 2026$1.364,93-1,85%$1.402,49$1.414,63$1.354,113,6B
9 mar. 2026$1.390,60-3,18%$1.420,08$1.456,28$1.383,372,8B
2 mar. 2026$1.436,29-4,09%$1.491,42$1.515,15$1.422,352,3B
23 feb. 2026$1.497,59-0,09%$1.492,10$1.502,69$1.470,741,1B
16 feb. 2026$1.498,92+1,69%$1.471,59$1.507,07$1.466,87893,9M
9 feb. 2026$1.474,05+0,58%$1.463,76$1.503,69$1.459,321,3B
2 feb. 2026$1.465,59+4,68%$1.398,60$1.467,30$1.397,021,6B
26 ene. 2026$1.400,05+0,73%$1.389,74$1.412,34$1.384,301,3B
19 ene. 2026$1.389,93-1,61%$1.395,60$1.413,72$1.381,53953,0M
12 ene. 2026$1.412,74+3,02%$1.367,56$1.415,49$1.367,391,1B
5 ene. 2026$1.371,35+2,50%$1.341,17$1.376,02$1.341,171,1B
29 dic. 2025$1.337,84+0,49%$1.329,22$1.337,84$1.312,76523,8M
22 dic. 2025$1.331,31+1,18%$1.323,29$1.335,58$1.319,03455,4M
15 dic. 2025$1.315,79-0,57%$1.328,50$1.330,94$1.294,761,4B
8 dic. 2025$1.323,34+1,37%$1.306,48$1.337,72$1.293,751,1B
1 dic. 2025$1.305,49+0,54%$1.288,03$1.313,27$1.278,631,0B
24 nov. 2025$1.298,52+2,71%$1.265,54$1.300,04$1.258,70772,7M
17 nov. 2025$1.264,26-1,67%$1.284,61$1.289,83$1.243,561,1B
10 nov. 2025$1.285,72-0,87%$1.302,21$1.315,48$1.274,28968,8M
3 nov. 2025$1.296,99-1,12%$1.311,55$1.311,88$1.278,691,1B
27 oct. 2025$1.311,71+0,08%$1.319,75$1.328,04$1.305,621,2B
20 oct. 2025$1.310,66+2,08%$1.292,08$1.319,74$1.290,19961,3M
13 oct. 2025$1.283,98+1,19%$1.277,90$1.308,90$1.269,58965,0M
6 oct. 2025$1.268,86-2,91%$1.310,95$1.320,37$1.268,86955,8M
29 sept. 2025$1.306,85+1,17%$1.301,76$1.315,42$1.291,33973,9M
22 sept. 2025$1.291,77+0,09%$1.288,00$1.306,31$1.275,501,0B
15 sept. 2025$1.290,66+0,97%$1.281,48$1.293,89$1.266,711,3B
8 sept. 2025$1.278,24+0,42%$1.275,01$1.292,65$1.259,90952,5M
1 sept. 2025$1.272,95-0,86%$1.268,91$1.282,29$1.258,08735,3M
25 ago. 2025$1.284,04-0,80%$1.293,00$1.298,06$1.279,38937,3M
18 ago. 2025$1.294,41+1,78%$1.270,85$1.303,03$1.270,241,0B
11 ago. 2025$1.271,74-0,25%$1.275,39$1.290,55$1.268,761,0B
4 ago. 2025$1.274,95+0,62%$1.271,11$1.284,16$1.267,171,0B
28 jul. 2025$1.267,14-3,35%$1.311,31$1.311,56$1.253,221,3B
21 jul. 2025$1.311,04+2,27%$1.284,52$1.311,98$1.266,661,2B
14 jul. 2025$1.281,95+0,81%$1.271,63$1.290,64$1.256,141,1B
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 ago. 2026$1.479,83-2,69%$1.525,11$1.592,02$1.476,749,3B
1 jul. 2026$1.520,75-3,06%$1.563,45$1.571,08$1.489,079,9B
1 jun. 2026$1.568,73+7,19%$1.442,79$1.574,86$1.432,0312,9B
1 may. 2026$1.463,53-0,97%$1.483,61$1.504,61$1.421,9310,8B
1 abr. 2026$1.477,85+9,60%$1.370,81$1.482,70$1.364,609,7B
1 mar. 2026$1.348,45-9,96%$1.476,72$1.480,67$1.345,369,9B
1 feb. 2026$1.497,59+6,97%$1.422,80$1.507,07$1.417,2110,1B
1 ene. 2026$1.400,05+6,62%$1.341,17$1.415,49$1.341,1710,8B
1 dic. 2025$1.313,14+1,13%$1.307,58$1.337,72$1.293,758,6B
1 nov. 2025$1.298,52-1,01%$1.288,33$1.315,48$1.243,568,5B
1 oct. 2025$1.311,71+0,43%$1.296,92$1.328,04$1.268,869,8B
1 sept. 2025$1.306,11+1,72%$1.280,12$1.306,71$1.259,909,2B
1 ago. 2025$1.284,04-0,15%$1.276,90$1.303,03$1.267,179,1B
1 jul. 2025$1.285,95+2,95%$1.267,20$1.311,98$1.256,148,6B
1 jun. 2025$1.249,13+3,46%$1.204,65$1.250,44$1.189,734,2B
1 may. 2025$1.207,31+19,19%$1.117,29$1.221,24$1.111,074,5B
4 abr. 2025$1.012,96-8,86%$1.037,50$1.038,56$1.001,27189,4M
1 abr. 2025$1.111,41+0,15%$1.106,23$1.130,42$954,045,3B
1 mar. 2025$1.109,72-3,72%$1.158,92$1.162,40$1.083,254,7B
1 feb. 2025$1.152,54-1,60%$1.155,41$1.176,17$1.128,773,9B
1 ene. 2025$1.171,34+4,99%$1.124,79$1.201,20$1.104,774,0B
1 dic. 2024$1.115,65-8,10%$1.214,76$1.214,76$1.106,633,9B
1 nov. 2024$1.214,04+7,33%$1.135,91$1.219,18$1.128,153,6B
1 oct. 2024$1.131,09-1,39%$1.147,08$1.180,88$1.127,684,0B
1 sept. 2024$1.147,06+3,27%$1.105,41$1.148,56$1.056,624,1B
1 ago. 2024$1.110,78+2,67%$1.080,17$1.111,38$1.007,894,2B
1 jul. 2024$1.081,94+4,84%$1.036,62$1.092,15$1.018,034,9B
1 jun. 2024$1.031,96-1,05%$1.046,20$1.051,31$1.010,274,1B
1 may. 2024$1.042,88+1,44%$1.027,52$1.067,08$1.020,294,8B
1 abr. 2024$1.028,09-3,62%$1.066,85$1.069,86$1.016,995,3B
1 mar. 2024$1.066,71+4,32%$1.021,17$1.068,98$1.017,554,4B
1 feb. 2024$1.022,56+6,98%$959,25$1.024,23$956,584,3B
1 ene. 2024$955,86-0,92%$960,17$968,87$931,355,1B
1 dic. 2023$964,73+6,85%$904,10$968,51$903,334,1B
1 nov. 2023$902,92+8,51%$831,83$903,31$827,284,0B
1 oct. 2023$832,11-2,97%$855,95$878,70$813,214,9B
1 sept. 2023$857,57-6,06%$918,61$920,41$851,913,6B
1 ago. 2023$912,89-2,26%$932,68$939,87$889,193,5B
1 jul. 2023$934,02+2,86%$903,93$935,29$891,443,7B
1 jun. 2023$908,09+11,17%$819,50$910,54$816,463,7B
1 may. 2023$816,88-3,45%$846,72$855,45$814,623,8B
1 abr. 2023$846,11-1,22%$854,39$861,34$820,493,7B
1 mar. 2023$856,59+0,55%$851,31$878,66$805,534,3B
1 feb. 2023$851,88-1,17%$858,62$879,61$839,763,2B
1 ene. 2023$861,96+3,68%$834,40$871,32$824,093,9B
1 dic. 2022$831,40-3,11%$861,17$867,38$815,553,6B
1 nov. 2022$858,06+7,57%$803,25$858,08$774,893,7B
1 oct. 2022$797,71+13,86%$708,68$802,82$700,264,4B
1 sept. 2022$700,60-10,56%$778,77$811,92$700,404,4B
1 ago. 2022$783,36-3,08%$804,58$852,58$782,713,8B
1 jul. 2022$808,28+9,46%$737,98$810,19$712,773,9B
1 jun. 2022$738,41-11,55%$802,47$820,16$712,824,4B
1 may. 2022$834,85+3,76%$804,01$836,62$790,55694,0M
1 abr. 2022$804,56-7,57%$873,74$874,49$802,864,5B
1 mar. 2022$870,46+3,29%$841,56$889,81$818,326,1B
1 feb. 2022$842,73-1,13%$858,74$871,41$788,644,4B
1 ene. 2022$852,34-4,76%$896,10$912,42$820,244,4B
1 dic. 2021$894,96+5,22%$861,15$899,22$838,314,4B
1 nov. 2021$850,54-3,71%$885,08$909,29$849,354,0B
1 oct. 2021$883,30+6,83%$832,04$891,31$824,653,7B
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026$1.479,83+12,69%-+12,69%$1.341,17$1.592,02$1.341,1783,5B
2025$1.313,14+17,70%-+17,70%$1.124,79$1.337,72$954,0480,6B
2024$1.115,65+15,64%-+15,64%$960,17$1.219,18$931,3552,7B
2023$964,73+16,04%-+16,04%$834,40$968,51$805,5346,3B
2022$831,40-7,10%--7,10%$896,10$912,42$700,2648,2B
2021$894,96+19,40%-+19,40%$749,89$909,29$714,5558,6B
2020$749,54+9,01%-+9,01%$690,46$760,26$403,78101,7B
2019$687,60+26,83%-+26,83%$536,68$694,88$526,1122,9B
2018$542,16-15,00%--15,00%$639,31$680,89$504,57N/A
2017$637,81+18,54%-+18,54%$540,94$640,97$539,20N/A
2016$538,07+16,08%-+16,08%$462,69$550,79$409,10N/A
2015$463,53-4,72%--4,72%$486,68$498,91$420,86N/A
2014$486,47+7,52%-+7,52%$451,83$495,23$418,04N/A
2013$452,46+38,79%-+38,79%$328,74$453,06$328,7413,2M
2012$326,01+11,47%-+11,47%$292,32$332,53$285,76391,2M
2011$292,47-2,87%--2,87%$301,09$336,89$238,83508,7M
2010$301,12+23,92%-+23,92%$242,99$302,52$232,54539,9M
2009$242,99+17,27%-+17,27%$207,21$248,56$130,46751,4M
2008$207,21-41,52%--41,52%$354,35$356,62$169,73662,9M
2007$354,35+9,83%-+9,83%$322,61$381,28$314,31405,2M
2006$322,63+11,02%-+11,02%$290,60$327,46$284,49314,3M
2005$290,60+0,36%-+0,36%$289,57$296,12$268,33280,6M
2004$289,57+15,95%-+15,95%$249,37$292,31$234,829,4B
2003$249,74+29,74%-+29,74%$193,37$249,98$167,7715,3B
2002$192,50-27,57%--27,57%$266,15$276,13$166,7832,4B
2001$265,77-7,00%--7,00%$270,83$310,81$203,511,7B
2000$285,77+4,53%-+4,53%$265,61$301,99$232,24N/A
1999$273,38+19,94%-+19,94%$226,57$273,38$220,69N/A
1998$227,93+9,29%-+9,29%$209,22$239,31$178,39N/A
1997$208,55+25,01%-+25,01%$165,01$215,12$163,85N/A
1996$166,83+22,73%-+22,73%$137,49$171,59$133,09N/A
1995$135,93+35,93%-+35,93%$100,10$136,26$100,10N/A
1994$100,00-4,76%--4,76%$104,20$110,13$94,53N/A
1993$105,000,00%-0,00%$94,95$105,61$94,95N/A

S&P 500 Industrials Peer Performance Comparison

No peer performance data available for this stock.

Calcule sus Rendimientos de Inversión en S&P 500 Industrials

$

Análisis de Rendimiento de Inversión a Largo Plazo

S&P 500 Industrials stock price in Aug 2016 was $508,64, A $1.000,00 lump sum investment in S&P 500 Industrials made 10 years ago would be worth approximately $2.909,39 today, representing a strong return of 190,94 %. This translates to an annualized return (CAGR) of 11,27 %.

Escenario de Inversión en 10 Años (Aug 2016 - Aug 2026)

Inversión Inicial $1.000,00
Valor Actual $2.909,39
Rendimiento Anual (TCAC) 11,27 %
Acciones Posedas 2,0

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.