| Market Closed - USA 01:22:12 01/08/2026 +04 | 5-day change | 1st Jan Change | ||
| 7,489.72 PTS | +0.70% |
|
+1.05% | +9.41% |
| 08-01 | Wall Street Gains Amid Amazon Rally as July Ends Mostly Lower | MT |
| 08-01 | Stocks boosted by tech earnings; bond yields hit multi-year highs | RE |
Quotes 5-day view: S&P 500
Real-time USA
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | 7,413.18 | 7,428.78 | 7,316.15 | 7,437.63 | 7,489.72 |
| Volume | 3,099,757,881 | 3,656,681,036 | 3,652,905,207 | 3,580,758,239 | 3,423,080,290 |
| Change | +0.02% | +0.21% | -1.52% | +1.66% | +0.70% |
| Opening | 7,464.20 | 7,395.55 | 7,418.16 | 7,390.45 | 7,462.13 |
| High | 7,480.57 | 7,452.09 | 7,450.84 | 7,448.75 | 7,512.04 |
| Low | 7,382.74 | 7,382.95 | 7,313.92 | 7,370.98 | 7,399.83 |
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)
-0.97%
Price spread / (MMA20)
-0.12%
Price spread / (MMA50)
-0.28%
Price spread / (MMA100)
-3.48%
RSI 9 days
48.77
RSI 14 days
48.93
% Price Change by Sector
ETF components
iShares Core S&P 500 ETF - USD
Historical Quotes: S&P 500
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dc06db1d0d72ae.jTeFsX9Yb5zfH3YFTzYYtQmNWmOwAcl-Ag4A6yuhl0k.0njW3yAuAvC3fhdKLg9721HIYhDDdosIe39h3lvGxhPiUcD_LB8m07FLRg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:20:01 | 7,489.72 | 323,747 | 3,423,799,074 |
| 00:20:00 | 7,489.72 | 437 | 3,423,475,327 |
| 00:19:59 | 7,489.72 | 318 | 3,423,474,890 |
| 00:19:58 | 7,489.72 | 875 | 3,423,474,572 |
| 00:19:57 | 7,489.72 | 192 | 3,423,473,697 |
| 00:19:56 | 7,489.72 | 216 | 3,423,473,505 |
| 00:19:55 | 7,489.72 | 198 | 3,423,473,289 |
| 00:19:54 | 7,489.72 | 83 | 3,423,473,091 |
| 00:19:53 | 7,489.72 | 864 | 3,423,473,008 |
| 00:19:52 | 7,489.72 | 252 | 3,423,472,144 |
Headlines
Highest S&P 500 increases |
|
|---|---|
|
+15.32% |
|
|
+11.95% |
|
|
+8.35% |
|
|
+7.32% |
|
|
+6.73% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-6.81% |
|
|
-7.35% |
|
|
-10.59% |
|
|
-11.90% |
|
|
-16.70% |
Course Extremes
| 1 week | 7,313.92 |  | 7,512.04 |
| 1 month | 7,313.92 | | 7,581.5 |
| 3 years | 4,103.78 | | 7,620.9 |
| 5 years | 3,491.58 | | 7,620.9 |
| 10 years | 2,083.79 | | 7,620.9 |
Monthly variations
Annual variations
| 2026 | +9.41% | ||
| 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 | -.--% | ||
| 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% | ||
| 1947 | -.--% | ||
| 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% |
- Stock Market
- Indices
- S&P 500
- Quotes S&P 500
Select your edition
All financial news and data tailored to specific country editions
