S&P 500 | Market Closed - USA 05:06:56 2024-05-15 pm EDT | Pre-market 07:33:20 am | |||
| 5,308 PTS | +1.17% |
|
5,315 | +0.13% |
| 01:07pm | US Equity Futures Rise Early Thursday Ahead of Jobless Claims, Industrial Production, Building Permits | MT |
| 01:04pm | FTSE 100 dragged down by Sage Group and easyJet | AN |
Quotes 5-day view
Real-time USA| 2024-05-10 | 2024-05-13 | 2024-05-14 | 2024-05-15 | |
|---|---|---|---|---|
| Last | 5222.68 PTS | 5221.42 PTS | 5246.68 PTS | 5308.15 PTS |
| Volume | 1 883 332 754 | 1 947 454 376 | 2 029 372 117 | 2 309 693 551 |
| Change | +0.16% | -0.02% | +0.48% | +1.17% |
| Opening | 5,225.49 | 5,233.08 | 5,221.10 | 5,263.26 |
| High | 5,239.66 | 5,237.26 | 5,250.37 | 5,311.76 |
| Low | 5,209.68 | 5,211.16 | 5,217.98 | 5,263.26 |
Performance
| 1 week | +2.32% | ||
| Current month | +5.41% | ||
| 1 month | +4.87% | ||
| 3 months | +5.54% | ||
| 6 months | +17.88% | ||
| Current year | +11.29% | ||
| 1 year | +28.33% | ||
| 3 years | +27.18% | ||
| 5 years | +86.19% | ||
| 10 years | +183.73% |
Highs and lows
1 week
5 180.41
5 311.76
1 month
4 953.565 311.76
3 years
3 491.585 311.76
5 years
2 191.865 311.76
10 years
1 810.105 311.76
Indicators
Moving average 5 days
5 242.60
Moving average 20 days
5 106.25
Moving average 50 days
5 145.79
Moving average 100 days
5 037.01
Price spread / (MMA5)
-1.23%
Price spread / (MMA20)
-3.80%
Price spread / (MMA50)
-3.06%
Price spread / (MMA100)
-5.11%
STIM
RSI 9 days
71.49
RSI 14 days
64.22
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
960a.g54FomgNNGZGnYOftgKROCRhGD-MLTqXE3dAyq7D_ug.tql8xSNiWikLydvQ-2XXDxcyXFX4aVn_JCgY-p-GtKXg2mzIGDl8MzLXwg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:20:01 pm | 5,308 | 354,404 | 2,277,853,384 |
| 04:20:00 pm | 5,308 | 241 | 2,277,498,980 |
| 04:19:59 pm | 5,308 | 296 | 2,277,498,739 |
| 04:19:58 pm | 5,308 | 694 | 2,277,498,443 |
| 04:19:57 pm | 5,308 | 639 | 2,277,497,749 |
| 04:19:56 pm | 5,308 | 2,370 | 2,277,497,110 |
| 04:19:55 pm | 5,308 | 606 | 2,277,494,740 |
| 04:19:54 pm | 5,308 | 666 | 2,277,494,134 |
| 04:19:53 pm | 5,308 | 3,731 | 2,277,493,468 |
| 04:19:52 pm | 5,308 | 201 | 2,277,489,737 |
Headlines
Highest S&P 500 increases |
|
|---|---|
| +6.47% | |
| +6.11% | |
| +5.40% | |
| +5.26% | |
| +5.25% |
The sharpest declines in S&P 500. |
|
|---|---|
| -2.58% | |
| -2.69% | |
| -3.55% | |
| -4.21% | |
| -5.82% |
Monthly variations
Annual change
| 2024 | +11.29% | ||
| 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
