| Market Closed - USA 00:46:46 09/05/2026 +04 | 5-day change | 1st Jan Change | ||
| 7,398.93 PTS | +0.84% |
|
+2.33% | +8.08% |
| 05-09 | Nasdaq says Lumentum Holdings to join Nasdaq-100 Index replacing CoStar Group beginning May 18 | RE |
| 05-09 | S&P 500 and Nasdaq notch records, boosted by AI and earnings optimism | RE |
Quotes 5-day view: S&P 500
Real-time USA
| 04/05/2026 | 05/05/2026 | 06/05/2026 | 07/05/2026 | 08/05/2026 | |
|---|---|---|---|---|---|
| Last | 7,200.75 | 7,259.22 | 7,365.12 | 7,337.11 | 7,398.93 |
| Volume | 2,940,319,641 | 3,197,863,227 | 3,841,722,278 | 3,549,269,684 | 3,311,720,011 |
| Change | -0.41% | +0.81% | +1.46% | -0.38% | +0.84% |
| Opening | 7,228.38 | 7,233.62 | 7,294.14 | 7,376.78 | 7,362.97 |
| High | 7,244.54 | 7,273.26 | 7,369.22 | 7,385.02 | 7,401.50 |
| Low | 7,174.12 | 7,233.62 | 7,294.14 | 7,321.25 | 7,362.97 |
Performance
| 1 week | +2.33% | ||
| Current month | +2.63% | ||
| 1 month | +9.08% | ||
| 3 months | +6.73% | ||
| 6 months | +9.96% | ||
| Current year | +8.08% | ||
| 1 year | +30.63% | ||
| 3 years | +78.80% | ||
| 5 years | +74.81% | ||
| 10 years | +259.67% |
Indicators
Moving average 5 days
7,312.23
Moving average 20 days
7,124.77
Moving average 50 days
6,853.49
Moving average 100 days
6,885.77
Price spread / (MMA5)
-1.17%
Price spread / (MMA20)
-3.71%
Price spread / (MMA50)
-7.37%
Price spread / (MMA100)
-6.94%
RSI 9 days
75.07
RSI 14 days
72.09
% Price Change by Sector
ETF components
iShares Core S&P 500 ETF - USD
Historical Quotes: S&P 500
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
9504397df715b2d31f3957124f.OUCvHfBdNsjotSndbUy1E8elpY5FFWNJAa-B_YbMm_Y.cQvWV5Y3U5CMg2OLXX7HaaXR_-80eRM5YNnFzrSr0c5SK59wohVa8NzEWg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:46:46 | 7,398.93 | 62,804,246 | 3,312,356,452 |
| 00:20:01 | 7,398.93 | 183,373 | 3,249,552,206 |
| 00:20:00 | 7,398.93 | 10,140 | 3,249,368,833 |
| 00:19:59 | 7,398.93 | 2,517 | 3,249,358,693 |
| 00:19:58 | 7,398.93 | 3,491 | 3,249,356,176 |
| 00:19:57 | 7,398.93 | 3,907 | 3,249,352,685 |
| 00:19:56 | 7,398.93 | 1,830 | 3,249,348,778 |
| 00:19:55 | 7,398.93 | 480 | 3,249,346,948 |
| 00:19:54 | 7,398.93 | 3,645 | 3,249,346,468 |
| 00:19:53 | 7,398.93 | 844 | 3,249,342,823 |
Headlines
Highest S&P 500 increases |
|
|---|---|
|
+26.58% |
|
|
+16.60% |
|
|
+15.49% |
|
|
+13.96% |
|
|
+13.58% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-6.32% |
|
|
-7.96% |
|
|
-9.02% |
|
|
-11.36% |
|
|
-14.77% |
Course Extremes
| 1 week | 7,174.12 |  | 7,401.5 |
| 1 month | 6,761.55 | | 7,401.5 |
| 3 years | 4,098.92 | | 7,401.5 |
| 5 years | 3,491.58 | | 7,401.5 |
| 10 years | 1,991.68 | | 7,401.5 |
Monthly variations
Annual variations
| 2026 | +8.08% | ||
| 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