Quotes S&P 500

Index

SP500

US78378X1072

Real-time USA 18:51:55 03/08/2026 +04 5-day change 1st Jan Change
7,575.57 PTS +1.15% Intraday chart for S&P 500 +2.18% +10.65%

Quotes 5-day view: S&P 500

Real-time USA
S&P 500(SP500) : Historical Chart (5-day)
  28/07/2026 29/07/2026 30/07/2026 31/07/2026 03/08/2026
Last 7,428.78 7,316.15 7,437.63 7,489.72 7,575.57
Volume 3,656,681,036 3,652,905,207 3,580,758,239 3,472,292,764 788,712,740
Change +0.21% -1.52% +1.66% +0.70% +1.15%
Opening 7,395.55 7,418.16 7,390.45 7,462.13 7,504.78
High 7,452.09 7,450.84 7,448.75 7,512.04 7,576.46
Low 7,382.95 7,313.92 7,370.98 7,399.83 7,504.78

Performance

1 week+1.05%
1 month-0.13%
3 months+3.89%
6 months+7.94%
Current year+9.41%
1 year+18.15%
3 years+63.21%
5 years+70.40%
10 years+244.58%

Indicators

Moving average 5 days
7,417.09
Moving average 20 days
7,480.83
Moving average 50 days
7,468.79
Moving average 100 days
7,229.05
Price spread / (MMA5)
-2.09%
Price spread / (MMA20)
-1.25%
Price spread / (MMA50)
-1.41%
Price spread / (MMA100)
-4.57%
RSI 9 days
48.77
RSI 14 days
48.93

Historical Quotes: S&P 500

DateOpeningHighLowCloseVolumeChange

Latest transactions

09e.or4PvCJGQ7Rq3Du9Ei_ioVi9w8YTJ-C03Qe4lOIns24.0YZX2VUrd8Q1ul76RBeolzDptvRybLjhuGb59oFv-RjyyFbrdn53xzKTdg
DatePriceVolumeTotal
18:51:54 7,575.33208,338788,652,894
18:51:53 7,575.4382,751788,444,556
18:51:52 7,575.1571,876788,361,805
18:51:51 7,575.2251,873788,289,929
18:51:50 7,575.0197,602788,238,056
18:51:49 7,575.23166,541788,140,454
18:51:48 7,575.0963,187787,973,913
18:51:47 7,575.1476,325787,910,726
18:51:46 7,575.25103,167787,834,401
18:51:45 7,575.30129,276787,731,234
Chart S&P 500

Course Extremes

1 week 7,313.92
Extreme 7313.92
7,576.46
1 month 7,313.92
Extreme 7313.92
7,581.5
3 years 4,103.78
Extreme 4103.78
7,620.9
5 years 3,491.58
Extreme 3491.58
7,620.9
10 years 2,083.79
Extreme 2083.79
7,620.9

Monthly variations

Annual variations

2026+10.66%
2025+16.39%
2024+23.31%
2023+24.23%
2022-19.44%
2021+26.89%
2020+16.26%
2019+28.88%
2018-6.24%
2017+19.42%
2016+9.54%
2015-0.73%
2014+11.39%
2013+29.60%
2012+13.41%
2011-0.00%
2010+12.78%
2009+23.45%
2008-38.49%
2007+3.53%
2006+13.62%
2005+3.00%
2004+8.99%
2003+26.38%
2002-23.37%
2001-13.04%
2000-10.14%
1999+19.53%
1998+26.67%
1997+31.01%
1996+20.26%
1995+34.11%
1994-1.54%
1993+7.06%
1992+4.46%
1991+26.31%
1990-6.56%
1989+27.25%
1988+12.44%
1987+2.02%
1986+14.63%
1985+26.29%
1984+1.40%
1983+17.27%
1982+14.76%
1981-9.73%
1980+25.77%
1979+12.31%
1978+1.06%
1977-11.50%
1976+19.15%
1975+31.55%
1974-29.72%
1973-17.37%
1972+15.63%
1971+10.79%
1970+0.10%
1969-11.36%
1968+7.66%
1967+20.09%
1966-13.09%
1965+9.06%
1964+12.97%
1963+18.89%
1962-11.81%
1961+23.13%
1960-2.97%
1959+8.48%
1958+38.06%
1957-14.31%
1956+2.62%
1955+26.40%
1954+45.02%
1953-6.62%
1952+11.78%
1951+16.46%
1950+21.78%
1949+10.26%
1948-0.65%
19470.00%
1946-11.87%
1945+30.72%
1944+13.80%
1943+19.45%
1942+12.43%
1941-17.86%
1940-15.22%
1939-5.53%
1938+25.21%
1937-38.59%
1936+27.92%
1935+41.37%
1934-5.94%
1933+46.59%
1932-15.15%
1931-47.07%
1930-28.48%
1929-11.91%