S&P 500 | Market Closed - USA 05:24:56 2024-05-16 pm EDT | Pre-market 09:26:52 am | |||
| 5,297 PTS | -0.21% |
|
5,297 | +0.00% |
| 03:25pm | Microsoft to Release Newest 'Call of Duty' to Subscribers Over A La Carte, Wall Street Journal Reports | MT |
| 03:25pm | The First Bancshares Moving Stock Listing to NYSE Later This Month | MT |
Quotes 5-day view
Real-time USA| 2024-05-13 | 2024-05-14 | 2024-05-15 | 2024-05-16 | |
|---|---|---|---|---|
| Last | 5221.42 PTS | 5246.68 PTS | 5308.15 PTS | 5297.1 PTS |
| Volume | 1 947 454 376 | 2 029 372 117 | 2 309 693 551 | 2 212 538 542 |
| Change | -0.02% | +0.48% | +1.17% | -0.21% |
| Opening | 5,233.08 | 5,221.10 | 5,263.26 | 5,310.07 |
| High | 5,237.26 | 5,250.37 | 5,311.76 | 5,325.49 |
| Low | 5,211.16 | 5,217.98 | 5,263.26 | 5,296.19 |
Performance
| 1 week | +1.59% | ||
| Current month | +5.19% | ||
| 1 month | +4.86% | ||
| 3 months | +5.82% | ||
| 6 months | +17.50% | ||
| Current year | +11.05% | ||
| 1 year | +28.89% | ||
| 3 years | +26.91% | ||
| 5 years | +84.16% | ||
| 10 years | +182.08% |
Highs and lows
1 week
5 209.68
5 325.49
1 month
4 953.565 325.49
3 years
3 491.585 325.49
5 years
2 191.865 325.49
10 years
1 810.105 325.49
Indicators
Moving average 5 days
5 259.21
Moving average 20 days
5 120.54
Moving average 50 days
5 150.38
Moving average 100 days
5 042.36
Price spread / (MMA5)
-0.72%
Price spread / (MMA20)
-3.33%
Price spread / (MMA50)
-2.77%
Price spread / (MMA100)
-4.81%
STIM
RSI 9 days
77.94
RSI 14 days
69.31
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
bf985ab208545aec17df93a.9h6uo9unsYtxYL23mAKdFWx83B3VXu1c8OfPrurPR0M.k1b-lOrKhMEjAsfb4WCuXSI6m3iTbLISvLip6Yyhdna5S-yV6Pfb0hYG2g
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:20:01 pm | 5,297 | 167,658 | 2,182,101,144 |
| 04:20:00 pm | 5,297 | 805 | 2,181,933,486 |
| 04:19:59 pm | 5,297 | 19 | 2,181,932,681 |
| 04:19:58 pm | 5,297 | 141 | 2,181,932,662 |
| 04:19:57 pm | 5,297 | 118 | 2,181,932,521 |
| 04:19:56 pm | 5,297 | 540 | 2,181,932,403 |
| 04:19:55 pm | 5,297 | 353 | 2,181,931,863 |
| 04:19:53 pm | 5,297 | 2,246 | 2,181,931,510 |
| 04:19:52 pm | 5,297 | 1,030 | 2,181,929,264 |
Headlines
Highest S&P 500 increases |
|
|---|---|
| +6.97% | |
| +4.71% | |
| +3.92% | |
| +3.58% | |
| +3.51% |
The sharpest declines in S&P 500. |
|
|---|---|
| -4.28% | |
| -4.38% | |
| -4.41% | |
| -4.74% | |
| -5.06% |
Monthly variations
Annual change
| 2024 | +11.05% | ||
| 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
- Indexes
- S&P 500 - United States
- Quotes S&P 500
