Join us Thursday 4/24 at 2pm Central Time, as we focus on the valuation range for Ford (F). Register here. HIDE

S&P 500 Equal Weighted Consumer Staples [Sector] (^SS3J)

3255.92 +5.88  +0.18% Mar 7, 8:00PM
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

Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close
March 7, 2014 3255.23 3258.03 3240.24 3255.92
March 6, 2014 3254.46 3259.28 3248.88 3250.04
March 5, 2014 3257.50 3260.35 3248.19 3254.71
March 4, 2014 3221.75 3263.79 3221.75 3260.90
March 3, 2014 3207.34 3218.64 3188.32 3211.41
Feb. 28, 2014 3196.72 3234.17 3196.72 3218.76
Feb. 27, 2014 3180.63 3194.58 3177.74 3192.94
Feb. 26, 2014 3198.81 3206.51 3180.56 3182.24
Feb. 25, 2014 3192.13 3212.94 3190.95 3196.91
Feb. 24, 2014 3182.56 3210.24 3182.56 3190.74
Feb. 21, 2014 3176.52 3185.85 3172.54 3177.81
Feb. 20, 2014 3148.47 3180.96 3148.47 3175.12
Feb. 19, 2014 3141.34 3158.31 3131.86 3147.21
Feb. 18, 2014 3144.01 3150.22 3132.22 3147.14
Feb. 14, 2014 3122.09 3150.03 3117.13 3143.26
Feb. 13, 2014 3097.09 3127.25 3090.63 3125.51
Feb. 12, 2014 3123.45 3131.25 3106.23 3112.18
Feb. 11, 2014 3090.95 3123.55 3079.43 3122.74
Feb. 10, 2014 3073.93 3091.66 3068.90 3091.38
Feb. 7, 2014 3055.28 3076.13 3053.22 3073.94
Feb. 6, 2014 3018.93 3050.49 3018.93 3048.77
Feb. 5, 2014 3014.16 3018.85 2997.72 3013.78
Feb. 4, 2014 3009.97 3023.60 3008.76 3019.85
Feb. 3, 2014 3076.25 3076.48 3003.46 3006.20
Jan. 31, 2014 3068.44 3093.29 3044.92 3075.32
Jan. 30, 2014 3075.48 3090.16 3073.95 3082.90
Jan. 29, 2014 3121.13 3121.13 3063.81 3069.24
Jan. 28, 2014 3103.45 3134.97 3103.45 3129.76
Jan. 27, 2014 3106.14 3117.35 3093.67 3101.78
Jan. 24, 2014 3133.89 3136.54 3104.71 3104.71
Jan. 23, 2014 3163.21 3163.21 3134.85 3141.63
Jan. 22, 2014 3172.48 3180.50 3167.67 3171.66
Jan. 21, 2014 3164.34 3179.78 3153.49 3168.96
Jan. 17, 2014 3183.04 3183.04 3155.17 3158.07
Jan. 16, 2014 3179.98 3187.54 3165.83 3184.03
Jan. 15, 2014 3186.28 3192.52 3175.67 3183.00
Jan. 14, 2014 3163.96 3187.18 3163.96 3185.22
Jan. 13, 2014 3161.32 3191.73 3156.14 3160.13
Jan. 10, 2014 3152.74 3164.86 3146.48 3164.51
Jan. 9, 2014 3138.77 3152.53 3128.60 3149.71
Jan. 8, 2014 3147.74 3147.74 3124.74 3135.39
Jan. 7, 2014 3130.40 3153.04 3130.40 3147.39
Jan. 6, 2014 3148.81 3154.43 3120.99 3125.90
Jan. 3, 2014 3149.50 3156.97 3138.71 3142.92
Jan. 2, 2014 3178.01 3178.01 3138.87 3146.58
Dec. 31, 2013 3186.63 3193.12 3173.51 3182.35
Dec. 30, 2013 3175.01 3186.20 3174.21 3184.04
Dec. 27, 2013 3170.90 3179.50 3167.23 3173.42
Dec. 26, 2013 3159.85 3169.43 3156.20 3168.52
Dec. 24, 2013 3154.93 3165.02 3154.25 3159.25

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 3260.90 Mar 4 2014
Average 2433.44
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 YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

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