| Market Closed - USA 02:11:24 21/06/2025 am IST | 5-day change | 1st Jan Change | ||
| 5,967.84 PTS | -0.22% |
|
-0.15% | +1.47% |
| 09:30am | Mistrust of Trump: capital flight from the US to Europe | DP |
| 08:14am | Europe's Stock Markets Outperform U.S. for the First Time in Years | DP |
Quotes 5-day view: S&P 500
Real-time USA
| 13/06/2025 | 16/06/2025 | 17/06/2025 | 18/06/2025 | 20/06/2025 | |
|---|---|---|---|---|---|
| Last | 5,976.97 | 6,033.11 | 5,982.72 | 5,980.87 | 5,967.84 |
| Volume | 3,00,18,01,788 | 2,87,03,07,250 | 2,83,05,18,423 | 2,94,15,00,424 | 5,16,60,23,140 |
| Change | -1.13% | +0.94% | -0.84% | -0.03% | -0.22% |
| Opening | 6,000.56 | 6,004.00 | 6,012.15 | 5,987.93 | 5,999.67 |
| High | 6,026.16 | 6,050.83 | 6,023.25 | 6,018.25 | 6,018.20 |
| Low | 5,963.21 | 6,004.00 | 5,974.80 | 5,971.89 | 5,952.56 |
Performance
| 1 week | -0.15% | ||
| 1 month | +0.46% | ||
| 3 months | +5.39% | ||
| 6 months | +0.62% | ||
| 1 year | +9.04% | ||
| 3 years | +62.40% | ||
| 5 years | +92.65% | ||
| 10 years | +182.84% |
Indicators
Moving average 5 days
5,991.14
Moving average 20 days
5,951.3
Moving average 50 days
5,717.09
Moving average 100 days
5,757.9
Price spread / (MMA5)
+0.39%
Price spread / (MMA20)
-0.28%
Price spread / (MMA50)
-4.20%
Price spread / (MMA100)
-3.52%
STIM
RSI 9 days
53.51
RSI 14 days
57.1
Historical Quotes: S&P 500
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
b.wN-lzkCZv914YGHAacfln140m1D5n0W7XOjhDA5wLSA.9bCXpSKs1qtOIxuuXInT3i4E7Rm9zi7NM56iQ0UmS1GEiJS4De3Grz8lFg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:11:24 am | 5,967.84 | 61,02,623 | 5,16,76,47,527 |
| 01:50:01 am | 5,967.84 | 13,11,516 | 5,16,15,44,904 |
| 01:50:00 am | 5,967.84 | 4,861 | 5,16,02,33,388 |
| 01:49:59 am | 5,967.84 | 764 | 5,16,02,28,527 |
| 01:49:58 am | 5,967.84 | 162 | 5,16,02,27,763 |
| 01:49:57 am | 5,967.84 | 246 | 5,16,02,27,601 |
| 01:49:56 am | 5,967.84 | 812 | 5,16,02,27,355 |
| 01:49:55 am | 5,967.84 | 555 | 5,16,02,26,543 |
| 01:49:54 am | 5,967.84 | 708 | 5,16,02,25,988 |
| 01:49:53 am | 5,967.84 | 633 | 5,16,02,25,280 |
Headlines
Highest S&P 500 increases |
|
|---|---|
| +9.84% | |
| +7.46% | |
| +6.59% | |
| +4.43% | |
| +2.95% |
The sharpest declines in S&P 500. |
|
|---|---|
| -3.85% | |
| -4.42% | |
| -4.61% | |
| -4.64% | |
| -6.86% |
Course Extremes
| 1 week | 5,952.56 |  | 6,050.83 |
| 1 month | 5,767.41 | | 6,059.4 |
| 3 years | 3,491.58 | | 6,147.43 |
| 5 years | 2,999.74 | | 6,147.43 |
| 10 years | 1,810.1 | | 6,147.43 |
Monthly variations
Annual variations
| 2025 | +1.47% | ||
| 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