| Market Closed - USA 03:16:18 14/01/2026 am IST | Pre-market 05:05:22 pm | |||
| 6,963.74 PTS | -0.19% |
|
6,935.81 | -0.40% |
| 02:19pm | U.S. Futures Down, European Stocks Up | DJ |
| 04:33am | ASX Preview: Australian Shares Set to Fall Amid Oil Surge; BlueScope Steel to Pay Special Dividend | MT |
Quotes 5-day view: S&P 500
Real-time USA
| 07/01/2026 | 08/01/2026 | 09/01/2026 | 12/01/2026 | 13/01/2026 | |
|---|---|---|---|---|---|
| Last | 6,920.93 | 6,921.46 | 6,966.28 | 6,977.27 | 6,963.74 |
| Volume | 3,23,69,59,017 | 3,18,48,72,055 | 2,96,58,21,560 | 3,03,06,92,220 | 3,22,41,38,595 |
| Change | -0.34% | +0.01% | +0.65% | +0.16% | -0.19% |
| Opening | 6,945.07 | 6,914.11 | 6,927.83 | 6,944.12 | 6,977.41 |
| High | 6,965.69 | 6,931.28 | 6,978.36 | 6,986.33 | 6,985.83 |
| Low | 6,919.19 | 6,899.33 | 6,917.64 | 6,934.07 | 6,938.77 |
Performance
| 1 week | +0.27% | ||
| Current month | +1.73% | ||
| 1 month | +2.00% | ||
| 3 months | +4.64% | ||
| 6 months | +11.25% | ||
| Current year | +1.73% | ||
| 1 year | +19.32% | ||
| 3 years | +74.13% | ||
| 5 years | +82.78% | ||
| 10 years | +268.40% |
Indicators
Moving average 5 days
6,949.94
Moving average 20 days
6,878.2
Moving average 50 days
6,819.94
Moving average 100 days
6,738.83
Price spread / (MMA5)
-0.20%
Price spread / (MMA20)
-1.23%
Price spread / (MMA50)
-2.06%
Price spread / (MMA100)
-3.23%
RSI 9 days
66.89
RSI 14 days
62.71
Historical Quotes: S&P 500
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
9eeb19fde02b.y6thCtPqbiBDRILInN-rmJAOPyKZtBGDlQe3bQzOehA.pf4oOKu1I1UydfubzYaYx_JKD3T9-mLz7GbvCD2IM3T77xh4pLIvd3suxw
| Date | Price | Volume | Total |
|---|---|---|---|
| 03:16:18 am | 6,963.74 | 1,84,90,462 | 3,22,41,94,573 |
| 02:50:01 am | 6,963.74 | 7,13,047 | 3,20,57,04,111 |
| 02:50:00 am | 6,963.74 | 514 | 3,20,49,91,064 |
| 02:49:59 am | 6,963.74 | 786 | 3,20,49,90,550 |
| 02:49:58 am | 6,963.74 | 1,470 | 3,20,49,89,764 |
| 02:49:57 am | 6,963.74 | 305 | 3,20,49,88,294 |
| 02:49:56 am | 6,963.74 | 1,597 | 3,20,49,87,989 |
| 02:49:55 am | 6,963.74 | 1,134 | 3,20,49,86,392 |
| 02:49:54 am | 6,963.74 | 408 | 3,20,49,85,258 |
| 02:49:53 am | 6,963.74 | 1,156 | 3,20,49,84,850 |
Headlines
Highest S&P 500 increases |
|
|---|---|
|
+6.02% |
|
|
+5.44% |
|
|
+4.92% |
|
|
+4.25% |
|
|
+3.91% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-3.97% |
|
|
-4.02% |
|
|
-4.25% |
|
|
-5.11% |
|
|
-6.61% |
Course Extremes
| 1 week | 6,899.33 |  | 6,986.33 |
| 1 month | 6,720.43 | | 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 | +1.73% | ||
| 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