Quotes S&P 500

Index

SP500

US78378X1072

Market Closed - USA 01:50:01 16/07/2024 am IST After hours 01:31:23 am
5,631 PTS +0.28% Intraday chart for S&P 500 5,631 -0.00%

Quotes 5-day view

Real-time USA
S&P 500(SP500) : Historical Chart (5-day)
  09/07/2024 10/07/2024 11/07/2024 12/07/2024 16/07/2024
Last 5576.98 PTS 5633.91 PTS 5584.54 PTS 5615.35 PTS 5,631 PTS
Volume 2 410 304 329 2 293 787 875 2 891 782 852 2 518 289 932 2 316 305 244
Change +0.07% +1.02% -0.88% +0.55% +0.28%
Opening 5,584.24 5,591.26 5,635.21 5,590.76 5,638
High 5,590.75 5,635.39 5,642.45 5,655.56 5,667
Low 5,574.57 5,586.44 5,576.53 5,590.44 5,615

Performance

1 week+0.87%
Current month+2.84%
1 month+3.58%
3 months+9.60%
6 months+17.38%
Current year+17.73%
1 year+25.56%
3 years+28.07%
5 years+86.32%
10 years+185.40%

Highs and lows

1 week
5 562.51
Extreme 5562.51
5 666.94
1 month
5 402.51
Extreme 5402.51
5 666.94
3 years
3 491.58
Extreme 3491.58
5 666.94
5 years
2 191.86
Extreme 2191.86
5 666.94
10 years
1 810.10
Extreme 1810.1
5 666.94

Indicators

Moving average 5 days
5 596.73
Moving average 20 days
5 498.97
Moving average 50 days
5 351.10
Moving average 100 days
5 253.49
Price spread / (MMA5)
-0.61%
Price spread / (MMA20)
-2.35%
Price spread / (MMA50)
-4.97%
Price spread / (MMA100)
-6.71%
STIM
RSI 9 days
68.04
RSI 14 days
69.46

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

46ca454884.CX-NGcU5luMvEwcHh5KWLRHQok6LlAZzcaByqBXZ7bM.ORv_Sb0PxI5rdkVe7NfkGWC5yQO53jUECdAAnHqJuIJRJcNpjl_e211fQg
DatePriceVolumeDaily volume
01:50:01 am 5,631 34,590 2,316,776,267
01:50:00 am 5,631 1,301 2,316,741,677
01:49:59 am 5,631 360 2,316,740,376
01:49:58 am 5,631 1,011 2,316,740,016
01:49:57 am 5,631 2,126 2,316,739,005
01:49:56 am 5,631 33 2,316,736,879
01:49:55 am 5,631 610 2,316,736,846
01:49:54 am 5,631 4,471 2,316,736,236
01:49:53 am 5,631 160 2,316,731,765
01:49:52 am 5,631 247 2,316,731,605
Chart S&P 500
More charts

Monthly variations

Annual change

2024+18.06%
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%
19470.00%
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%