| Market Closed - USA 00:44:35 31/07/2026 +04 | 5-day change | 1st Jan Change | ||
| 7,437.63 PTS | +1.66% |
|
+0.40% | +8.65% |
| 07-31 | Trading Day: Communication, intervention & liquidation | RE |
| 07-31 | US Equity Indexes Surge as Microsoft Triggers Rebound in Chipmakers While Inflation Rate Falls in June | MT |
Quotes 5-day view: S&P 500
Real-time USA
| 24/07/2026 | 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | |
|---|---|---|---|---|---|
| Last | 7,411.98 | 7,413.18 | 7,428.78 | 7,316.15 | 7,437.63 |
| Volume | 3,022,195,086 | 3,099,757,881 | 3,656,681,036 | 3,652,905,207 | 3,580,758,239 |
| Change | +0.05% | +0.02% | +0.21% | -1.52% | +1.66% |
| Opening | 7,406.30 | 7,464.20 | 7,395.55 | 7,418.16 | 7,390.45 |
| High | 7,460.98 | 7,480.57 | 7,452.09 | 7,450.84 | 7,448.75 |
| Low | 7,396.53 | 7,382.74 | 7,382.95 | 7,313.92 | 7,370.98 |
Performance
| 1 week | +0.40% | ||
| Current month | -0.82% | ||
| 1 month | -0.82% | ||
| 3 months | +3.17% | ||
| 6 months | +7.19% | ||
| Current year | +8.65% | ||
| 1 year | +16.89% | ||
| 3 years | +62.31% | ||
| 5 years | +69.22% | ||
| 10 years | +242.18% |
Indicators
Moving average 5 days
7,395.68
Moving average 20 days
7,492.27
Moving average 50 days
7,469.94
Moving average 100 days
7,212.15
Price spread / (MMA5)
-0.56%
Price spread / (MMA20)
+0.73%
Price spread / (MMA50)
+0.43%
Price spread / (MMA100)
-3.03%
RSI 9 days
43.29
RSI 14 days
46.58
% 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
67bcff4d8d9a9.zMp25gwywjJK4jYN1mYfTSCdn6Db36CL9WeKQxLpdRs.gqZA0CFtpgUSoVVooAVKNGKtp9Pthei6sw7nOiOdPWqZgx6JfwfwV361Bg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:44:35 | 7,437.63 | 17,678,374 | 3,580,896,333 |
| 00:20:01 | 7,437.63 | 593,765 | 3,563,217,959 |
| 00:20:00 | 7,437.63 | 12,000 | 3,562,624,194 |
| 00:19:59 | 7,437.63 | 8,712 | 3,562,612,194 |
| 00:19:58 | 7,437.63 | 8,619 | 3,562,603,482 |
| 00:19:57 | 7,437.63 | 6,533 | 3,562,594,863 |
| 00:19:56 | 7,437.63 | 3,458 | 3,562,588,330 |
| 00:19:55 | 7,437.63 | 2,062 | 3,562,584,872 |
| 00:19:54 | 7,437.63 | 5,772 | 3,562,582,810 |
| 00:19:53 | 7,437.63 | 8,803 | 3,562,577,038 |
Headlines
Highest S&P 500 increases |
|
|---|---|
|
+19.32% |
|
|
+17.98% |
|
|
+17.26% |
|
|
+15.37% |
|
|
+14.97% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-7.68% |
|
|
-8.61% |
|
|
-9.32% |
|
|
-15.44% |
|
|
-17.01% |
Course Extremes
| 1 week | 7,313.92 |  | 7,480.57 |
| 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 | +8.65% | ||
| 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
