| Real-time USA 21:16:18 23/01/2026 +04 | 5-day change | 1st Jan Change | ||
| 6,922.27 PTS | +0.13% |
|
-0.20% | +1.18% |
| 09:04pm | Mib Turns Bearish; Risk-Off Sentiment Stalls Inflows | AN |
| 07:02pm | S&P 500 little changed after consumer sentiment data | RE |
Quotes 5-day view: S&P 500
Real-time USA
| 16/01/2026 | 20/01/2026 | 21/01/2026 | 22/01/2026 | 23/01/2026 | |
|---|---|---|---|---|---|
| Last | 6,940.01 | 6,796.86 | 6,875.62 | 6,913.35 | 6,922.27 |
| Volume | 3,990,934,078 | 3,891,978,612 | 3,815,060,468 | 3,309,135,655 | 1,346,374,383 |
| Change | -0.06% | -2.06% | +1.16% | +0.55% | +0.13% |
| Opening | 6,960.54 | 6,865.24 | 6,810.71 | 6,914.44 | 6,907.85 |
| High | 6,967.30 | 6,871.17 | 6,910.39 | 6,934.75 | 6,932.96 |
| Low | 6,925.09 | 6,789.05 | 6,804.96 | 6,893.62 | 6,895.50 |
Performance
| 1 week | -0.45% | ||
| Current month | +0.99% | ||
| 1 month | +0.51% | ||
| 3 months | +3.19% | ||
| 6 months | +9.57% | ||
| Current year | +0.99% | ||
| 1 year | +13.59% | ||
| 3 years | +74.03% | ||
| 5 years | +79.97% | ||
| 10 years | +262.54% |
Indicators
Moving average 5 days
6,881.46
Moving average 20 days
6,911.82
Moving average 50 days
6,832.84
Moving average 100 days
6,765.78
Price spread / (MMA5)
-0.59%
Price spread / (MMA20)
-0.15%
Price spread / (MMA50)
-1.29%
Price spread / (MMA100)
-2.26%
RSI 9 days
46.34
RSI 14 days
49.08
Historical Quotes: S&P 500
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
27bdd37ce6dea5cc.z9sVVM4X-qziMAM5mScjSlX0jZ7BBEejvdBmCN59yWw.vZlTPI0vjJqnWVpO7FAVCQaE6aryYXDG7-VRXZArkSmb9lMzgFPLw5NaMw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:16:17 | 6,922.28 | 56,534 | 1,346,314,122 |
| 21:16:16 | 6,922.19 | 87,441 | 1,346,257,588 |
| 21:16:15 | 6,922.12 | 128,203 | 1,346,170,147 |
| 21:16:14 | 6,922.06 | 66,960 | 1,346,041,944 |
| 21:16:13 | 6,922.12 | 64,985 | 1,345,974,984 |
| 21:16:12 | 6,922.17 | 204,190 | 1,345,909,999 |
| 21:16:11 | 6,922.71 | 85,393 | 1,345,705,809 |
| 21:16:10 | 6,922.72 | 105,483 | 1,345,620,416 |
| 21:16:09 | 6,922.74 | 78,509 | 1,345,514,933 |
| 21:16:08 | 6,922.86 | 148,258 | 1,345,436,424 |
Headlines
Highest S&P 500 increases |
|
|---|---|
|
+6.76% |
|
|
+4.23% |
|
|
+4.00% |
|
|
+3.36% |
|
|
+3.80% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-3.59% |
|
|
-3.91% |
|
|
-6.89% |
|
|
-7.01% |
|
|
-16.58% |
Course Extremes
| 1 week | 6,789.05 |  | 6,967.3 |
| 1 month | 6,789.05 | | 6,986.33 |
| 3 years | 3,808.86 | | 6,986.33 |
| 5 years | 3,491.58 | | 6,986.33 |
| 10 years | 1,810.1 | | 6,986.33 |
Monthly variations
Annual variations
| 2026 | +1.12% | ||
| 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
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition