| Market Closed - USA 02:08:34 18/04/2026 am IST | Pre-market 06:39:07 pm | |||
| 7,126.06 PTS | +1.20% |
|
7,104.75 | -0.30% |
| 06:21pm | Renewed Tensions in Middle East, Iran's Refusal to Restart Peace Talks Dampen US Equity Futures Pre-Bell | MT |
| 06:17pm | Wall Street set for lower open as U.S.-Iran tensions rise | RE |
Quotes 5-day view: S&P 500
Real-time USA
| 13/04/2026 | 14/04/2026 | 15/04/2026 | 16/04/2026 | 17/04/2026 | |
|---|---|---|---|---|---|
| Last | 6,886.24 | 6,967.38 | 7,022.95 | 7,041.28 | 7,126.06 |
| Volume | 2,88,57,89,475 | 3,02,48,25,368 | 3,06,22,89,004 | 2,98,61,24,846 | 3,62,15,55,103 |
| Change | +1.02% | +1.18% | +0.80% | +0.26% | +1.20% |
| Opening | 6,806.47 | 6,910.20 | 6,978.17 | 7,037.78 | 7,074.55 |
| High | 6,887.00 | 6,969.42 | 7,026.24 | 7,051.23 | 7,147.52 |
| Low | 6,790.02 | 6,905.17 | 6,967.13 | 7,008.52 | 7,074.55 |
Performance
| 1 week | +4.54% | ||
| Current month | +9.15% | ||
| 1 month | +6.10% | ||
| 3 months | +2.68% | ||
| 6 months | +6.93% | ||
| Current year | +4.10% | ||
| 1 year | +34.89% | ||
| 3 years | +71.66% | ||
| 5 years | +70.26% | ||
| 10 years | +242.48% |
Indicators
Moving average 5 days
7,008.78
Moving average 20 days
6,664.47
Moving average 50 days
6,764.28
Moving average 100 days
6,827.19
Price spread / (MMA5)
-1.65%
Price spread / (MMA20)
-6.48%
Price spread / (MMA50)
-5.08%
Price spread / (MMA100)
-4.19%
RSI 9 days
79.4
RSI 14 days
70.03
% 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
1149.I3OmsnOuymrDISQVW4wA2FFAk2hFomltrT0qbNyfYxM.TRXL1xfdhRn1VUJXHb90mwsM4Sksl1ov9F9LIK_SMUdJOZPTFdqCAqBWYQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:08:34 am | 7,126.06 | 51,64,593 | 3,62,40,22,991 |
| 01:50:01 am | 7,126.06 | 42,448 | 3,61,88,58,398 |
| 01:50:00 am | 7,126.06 | 681 | 3,61,88,15,950 |
| 01:49:59 am | 7,126.06 | 757 | 3,61,88,15,269 |
| 01:49:58 am | 7,126.06 | 290 | 3,61,88,14,512 |
| 01:49:57 am | 7,126.06 | 3,407 | 3,61,88,14,222 |
| 01:49:56 am | 7,126.06 | 1,389 | 3,61,88,10,815 |
| 01:49:55 am | 7,126.06 | 489 | 3,61,88,09,426 |
| 01:49:54 am | 7,126.06 | 1,240 | 3,61,88,08,937 |
| 01:49:53 am | 7,126.06 | 429 | 3,61,88,07,697 |
Headlines
Highest S&P 500 increases |
|
|---|---|
|
+6.54% |
|
|
+6.00% |
|
|
+5.30% |
|
|
+5.03% |
|
|
+4.95% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-4.48% |
|
|
-5.55% |
|
|
-5.70% |
|
|
-7.48% |
|
|
-11.98% |
Course Extremes
| 1 week | 6,790.02 |  | 7,147.52 |
| 1 month | 6,316.91 | | 7,147.52 |
| 3 years | 4,048.28 | | 7,147.52 |
| 5 years | 3,491.58 | | 7,147.52 |
| 10 years | 1,991.68 | | 7,147.52 |
Monthly variations
Annual variations
| 2026 | +4.10% | ||
| 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