View Full Chart

S&P 500 Equal Weighted Consumer Staples [Sector] Chart

Export Data
Save Image

S&P 500 Equal Weighted Consumer Staples [Sector] Historical Data

View and export this data going back to 2010. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close
Aug. 27, 2014 3440.95 3447.18 3437.10 3447.16
Aug. 26, 2014 3443.60 3452.64 3439.86 3441.34
Aug. 25, 2014 3435.83 3446.31 3435.73 3443.06
Aug. 22, 2014 3435.55 3441.19 3423.08 3426.44
Aug. 21, 2014 3426.76 3443.99 3426.76 3428.51
Aug. 20, 2014 3426.09 3428.32 3414.29 3423.84
Aug. 19, 2014 3418.79 3431.13 3414.42 3428.17
Aug. 18, 2014 3414.17 3422.83 3413.86 3417.62
Aug. 15, 2014 3414.81 3428.82 3386.66 3407.16
Aug. 14, 2014 3367.55 3384.00 3367.55 3383.70
Aug. 13, 2014 3363.43 3371.49 3354.83 3366.01
Aug. 12, 2014 3357.53 3362.29 3350.43 3358.13
Aug. 11, 2014 3336.40 3373.25 3336.40 3362.84
Aug. 8, 2014 3302.74 3333.97 3297.36 3332.48
Aug. 7, 2014 3326.55 3327.76 3290.25 3295.68
Aug. 6, 2014 3284.54 3322.49 3284.54 3321.18
Aug. 5, 2014 3299.26 3313.43 3280.17 3288.44
Aug. 4, 2014 3294.51 3308.82 3286.11 3304.09
Aug. 1, 2014 3269.24 3303.61 3267.44 3293.08
July 31, 2014 3318.25 3318.25 3271.73 3271.87
July 30, 2014 3376.02 3377.83 3334.85 3336.88
July 29, 2014 3388.76 3401.95 3368.68 3368.73
July 28, 2014 3399.36 3404.93 3380.92 3384.18
July 25, 2014 3410.11 3410.14 3394.37 3400.03
July 24, 2014 3406.72 3417.36 3405.46 3414.44
July 23, 2014 3413.44 3416.78 3401.71 3403.17
July 22, 2014 3408.52 3421.40 3404.61 3413.73
July 21, 2014 3418.26 3418.26 3397.54 3404.63
July 18, 2014 3395.61 3429.58 3393.12 3427.74
July 17, 2014 3409.30 3417.06 3389.68 3391.31
July 16, 2014 3430.26 3434.62 3412.42 3416.94
July 15, 2014 3459.64 3459.64 3422.72 3424.50
July 14, 2014 3460.70 3468.50 3455.87 3461.21
July 11, 2014 3445.95 3454.87 3435.62 3451.74
July 10, 2014 3435.77 3447.87 3425.46 3444.25
July 9, 2014 3442.69 3453.15 3442.69 3446.73
July 8, 2014 3451.89 3451.89 3438.02 3438.23
July 7, 2014 3450.06 3457.64 3446.10 3454.25
July 3, 2014 3434.64 3455.75 3434.64 3452.54
July 2, 2014 3426.89 3437.13 3425.44 3432.67
July 1, 2014 3424.10 3437.53 3413.25 3427.90
June 30, 2014 3417.03 3438.30 3408.13 3420.93
June 27, 2014 3403.39 3418.37 3398.43 3417.74
June 26, 2014 3410.34 3410.34 3388.28 3404.76
June 25, 2014 3412.58 3412.66 3400.79 3411.01
June 24, 2014 3432.73 3432.73 3413.80 3417.58
June 23, 2014 3459.07 3459.07 3432.35 3437.15
June 20, 2014 3462.52 3467.22 3455.31 3458.88
June 19, 2014 3447.25 3462.90 3444.49 3461.36
June 18, 2014 3403.50 3446.06 3397.75 3445.38

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Get Quote for
Advertisement

S&P 500 Equal Weighted Consumer Staples [Sector] Price Range, Past 5 Years

Minimum 1787.02 Aug 30 2010
Maximum 3461.36 Jun 19 2014
Average 2502.25

S&P 500 Equal Weighted Consumer Staples [Sector] Excel Add-in Codes

  • Index Code: ^SS3J
  • Index Name: =YCI("^SS3J","name")
  • Latest Price: =YCP("^SS3J","price")
  • Last 5 Prices: =YCS("^SS3J","price","-4")

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.