| Market Closed - USA 00:52:28 11/07/2025 +04 | 5-day change | 1st Jan Change | ||
| 6,280.46 PTS | +0.27% |
|
+0.02% | +6.78% |
| 07-11 | S&P 500, Nasdaq post record closes, Nvidia closing valuation $4 trillion | RE |
| 07-11 | Trading Day: New highs, almost no news | RE |
Quotes 5-day view: S&P 500
Real-time USA
| 03/07/2025 | 07/07/2025 | 08/07/2025 | 09/07/2025 | 10/07/2025 | |
|---|---|---|---|---|---|
| Last | 6,279.35 | 6,229.98 | 6,225.52 | 6,263.26 | 6,280.46 |
| Volume | 1,822,312,475 | 2,745,690,910 | 3,004,891,870 | 2,811,985,741 | 2,805,009,046 |
| Change | +0.83% | -0.79% | -0.07% | +0.61% | +0.27% |
| Opening | 6,246.46 | 6,259.04 | 6,234.03 | 6,243.33 | 6,266.80 |
| High | 6,284.65 | 6,262.07 | 6,242.70 | 6,269.16 | 6,290.22 |
| Low | 6,246.46 | 6,201.00 | 6,217.75 | 6,231.43 | 6,251.44 |
Performance
| 1 week | +0.44% | ||
| Current month | +0.33% | ||
| 1 month | +3.75% | ||
| 3 months | +24.94% | ||
| 6 months | +5.19% | ||
| Current year | +5.85% | ||
| 1 year | +11.71% | ||
| 3 years | +59.65% | ||
| 5 years | +96.39% | ||
| 10 years | +204.18% |
Indicators
Moving average 5 days
6,240.57
Moving average 20 days
6,097.13
Moving average 50 days
5,919.45
Moving average 100 days
5,769.76
Price spread / (MMA5)
-0.64%
Price spread / (MMA20)
-2.92%
Price spread / (MMA50)
-5.75%
Price spread / (MMA100)
-8.13%
STIM
RSI 9 days
68.38
RSI 14 days
67.73
Historical Quotes: S&P 500
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
7.4JWrQmxeI2WKHmOs1IqE1imU2_6hzmOkxveHrLoNM7s.iPPPcAkdaDXpdCXLsL_FtVjgrZ_2nQz08JO12d5iXPOO_vgwBmpLA7tQAA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 00:20:01 | 6,280.46 | 454,503 | 2,806,159,814 |
| 00:20:00 | 6,280.46 | 822 | 2,805,705,311 |
| 00:19:59 | 6,280.46 | 2,511 | 2,805,704,489 |
| 00:19:58 | 6,280.46 | 208 | 2,805,701,978 |
| 00:19:57 | 6,280.46 | 1,069 | 2,805,701,770 |
| 00:19:56 | 6,280.46 | 292 | 2,805,700,701 |
| 00:19:55 | 6,280.46 | 262 | 2,805,700,409 |
| 00:19:54 | 6,280.46 | 551 | 2,805,700,147 |
| 00:19:53 | 6,280.46 | 212 | 2,805,699,596 |
| 00:19:52 | 6,280.46 | 1,373 | 2,805,699,384 |
Headlines
Highest S&P 500 increases |
|
|---|---|
| +14.33% | |
| +8.14% | |
| +6.49% | |
| +6.34% | |
| +5.42% |
The sharpest declines in S&P 500. |
|
|---|---|
| -3.64% | |
| -3.68% | |
| -4.03% | |
| -4.37% | |
| -7.55% |
Course Extremes
| 1 week | 6,188.29 |  | 6,290.22 |
| 1 month | 5,943.23 | | 6,290.22 |
| 3 years | 3,491.58 | | 6,290.22 |
| 5 years | 3,115.7 | | 6,290.22 |
| 10 years | 1,810.1 | | 6,290.22 |
Monthly variations
Annual variations
| 2025 | +6.78% | ||
| 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