Quotes S&P 500

Index

SP500

US78378X1072

Market Closed - USA 05:02:01 2024-03-18 pm EDT 5-day change 1st Jan Change
5,149 PTS +0.63% Intraday chart for S&P 500 +0.50% +7.96%

Quotes 5-day view

Real-time USA
S&P 500(SP500) : Historical Chart (5-day)
  2024-03-13 2024-03-14 2024-03-15 2024-03-18
Last 5165.31 PTS 5150.48 PTS 5117.09 PTS 5149.42 PTS
Volume 2 415 913 063 2 653 395 897 5 156 067 746 2 362 054 448
Change -0.19% -0.29% -0.65% +0.63%
Opening 5,173.49 5,175.14 5,123.31 5,154.77
High 5,179.14 5,176.85 5,136.86 5,175.60
Low 5,151.88 5,123.30 5,104.35 5,145.47

Performance

1 week+0.62%
Current month+1.04%
1 month+2.87%
3 months+8.62%
6 months+15.63%
Current year+7.96%
1 year+31.48%
3 years+31.52%
5 years+81.77%
10 years+175.04%

Highs and lows

1 week
5 104.35
Extreme 5104.35
5 179.87
1 month
4 946.00
Extreme 4946
5 189.26
3 years
3 491.58
Extreme 3491.58
5 189.26
5 years
2 191.86
Extreme 2191.86
5 189.26
10 years
1 810.10
Extreme 1810.1
5 189.26

Indicators

Moving average 5 days
5 145.22
Moving average 20 days
5 091.18
Moving average 50 days
4 954.64
Moving average 100 days
4 771.74
Price spread / (MMA5)
-0.08%
Price spread / (MMA20)
-1.13%
Price spread / (MMA50)
-3.78%
Price spread / (MMA100)
-7.33%
STIM
RSI 9 days
60.74
RSI 14 days
62.28
Detailed heatmap

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

67b7540a121f645b193775ea46ad369.nnf1qMBwOwKcIwvu-mi76yOJgIy2ozAOD3kr-9KW7_Q.3BSPkYU4CEbwe2KBnB_4pGv88cjp1mBsagpvurnug5_ERIXRlQFiQa0WWg
DatePriceVolumeDaily volume
04:20:01 pm 5,149 749,651 2,362,368,020
04:20:00 pm 5,149 1,876 2,361,618,369
04:19:59 pm 5,149 207 2,361,616,493
04:19:58 pm 5,149 804 2,361,616,286
04:19:57 pm 5,149 579 2,361,615,482
04:19:56 pm 5,149 370 2,361,614,903
04:19:55 pm 5,149 448 2,361,614,533
04:19:54 pm 5,149 1,906 2,361,614,085
04:19:53 pm 5,149 806 2,361,612,179
04:19:52 pm 5,149 1,794 2,361,611,373
Chart S&P 500
More charts

Monthly variations

Annual change

2024+7.96%
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%