| Real-time USA 00:20:01 05/08/2026 +04 | After hours 00:00:34 | |||
| 7,736.52 PTS | +1.79% |
|
7,739.94 | +0.04% |
| 12:04am | US Equity Markets End Higher as Tech Stocks Rise, Crude Oil Falls on Hormuz Reopening Talks | MT |
| 12:01am | Dow, S&P 500 close at record on AI-linked earnings, Mideast deal hopes | RE |
Quotes 5-day view: S&P 500
Real-time USA
| 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | 05/08/2026 | |
|---|---|---|---|---|---|
| Last | 7,316.15 | 7,437.63 | 7,489.72 | 7,600.50 | 7,736.52 |
| Volume | 3,652,905,207 | 3,580,758,239 | 3,472,292,764 | 3,188,486,610 | 3,686,546,630 |
| Change | -1.52% | +1.66% | +0.70% | +1.48% | +1.79% |
| Opening | 7,418.16 | 7,390.45 | 7,462.13 | 7,504.78 | 7,630.62 |
| High | 7,450.84 | 7,448.75 | 7,512.04 | 7,610.04 | 7,758.21 |
| Low | 7,313.92 | 7,370.98 | 7,399.83 | 7,504.78 | 7,629.10 |
Performance
| 1 week | +2.53% | ||
| Current month | +1.48% | ||
| 1 month | +1.57% | ||
| 3 months | +5.12% | ||
| 6 months | +9.87% | ||
| Current year | +11.03% | ||
| 1 year | +21.84% | ||
| 3 years | +68.83% | ||
| 5 years | +71.83% | ||
| 10 years | +251.26% |
Indicators
Moving average 5 days
7,454.56
Moving average 20 days
7,481.15
Moving average 50 days
7,471.51
Moving average 100 days
7,238.44
Price spread / (MMA5)
-3.64%
Price spread / (MMA20)
-3.30%
Price spread / (MMA50)
-3.43%
Price spread / (MMA100)
-6.44%
RSI 9 days
54.49
RSI 14 days
52.77
% 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
b1e260095a.KTS3Xf33eZiJsp_wxoOcOqKSfsTxnrZDUkYLdYZuZB0.ZkXzN5m7CPLw2PuhnuTRb_bnT5ahzt0ENAdNNss6KElaR-4NuLpI0sPHyg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:20:01 | 7,736.52 | 159,939 | 3,693,288,337 |
| 00:20:00 | 7,736.52 | 8,251 | 3,693,128,398 |
| 00:19:59 | 7,736.52 | 16,228 | 3,693,120,147 |
| 00:19:58 | 7,736.52 | 11,808 | 3,693,103,919 |
| 00:19:57 | 7,736.52 | 28,846 | 3,693,092,111 |
| 00:19:56 | 7,736.52 | 16,405 | 3,693,063,265 |
| 00:19:55 | 7,736.52 | 29,695 | 3,693,046,860 |
| 00:19:54 | 7,736.52 | 8,019 | 3,693,017,165 |
| 00:19:53 | 7,736.52 | 16,409 | 3,693,009,146 |
| 00:19:52 | 7,736.52 | 52,050 | 3,692,992,737 |
Headlines
Highest S&P 500 increases |
|
|---|---|
|
+29.45% |
|
|
+26.47% |
|
|
+22.74% |
|
|
+3.04% |
|
|
+10.32% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-2.43% |
|
|
-8.15% |
|
|
-7.84% |
|
|
-9.72% |
|
|
-15.48% |
Course Extremes
| 1 week | 7,313.92 |  | 7,758.21 |
| 1 month | 7,313.92 | | 7,758.21 |
| 3 years | 4,103.78 | | 7,758.21 |
| 5 years | 3,491.58 | | 7,758.21 |
| 10 years | 2,083.79 | | 7,758.21 |
Monthly variations
Annual variations
| 2026 | +13.02% | ||
| 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% | ||
| 1947 | 0.00% | ||
| 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% |
- Stock Market
- Indices
- S&P 500
- Quotes S&P 500
Select your edition
All financial news and data tailored to specific country editions
