S&P 500 | Market Closed - USA 05:18:18 2024-04-26 pm EDT | After hours 04:01:13 pm | |||
| 5,100 PTS | +1.02% |
|
5,098 | -0.04% |
| 10:57pm | Alphabet, Microsoft Rallies Help Lift Equities Ahead of Next Week's Fed Decision | MT |
| 10:53pm | US Equity Indexes Advance This Week as Fed's Preferred Measure of Inflation Meets Expectations | MT |
Quotes 5-day view
Real-time USA| 2024-04-22 | 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|---|
| Last | 5010.6 PTS | 5070.55 PTS | 5071.63 PTS | 5048.42 PTS | 5,100 PTS |
| Volume | 2 348 891 195 | 2 311 653 512 | 2 523 336 454 | 2 691 433 796 | 2 401 044 210 |
| Change | +0.87% | +1.20% | +0.02% | -0.46% | +1.02% |
| Opening | 4,987.33 | 5,028.85 | 5,084.86 | 5,019.88 | 5,085 |
| High | 5,038.84 | 5,076.12 | 5,089.48 | 5,057.75 | 5,115 |
| Low | 4,969.40 | 5,027.96 | 5,047.02 | 4,990.58 | 5,073 |
Performance
| 1 week | +0.74% | ||
| Current month | -3.92% | ||
| 1 month | -3.25% | ||
| 3 months | +3.15% | ||
| 6 months | +20.58% | ||
| Current year | +5.84% | ||
| 1 year | +23.99% | ||
| 3 years | +20.77% | ||
| 5 years | +72.53% | ||
| 10 years | +170.93% |
Highs and lows
1 week
4 953.56
5 114.62
1 month
4 953.565 264.85
3 years
3 491.585 264.85
5 years
2 191.865 264.85
10 years
1 810.105 264.85
Indicators
Moving average 5 days
5 033.69
Moving average 20 days
5 133.87
Moving average 50 days
5 120.44
Moving average 100 days
4 974.76
Price spread / (MMA5)
-1.30%
Price spread / (MMA20)
+0.66%
Price spread / (MMA50)
+0.40%
Price spread / (MMA100)
-2.45%
STIM
RSI 9 days
45.97
RSI 14 days
45.80
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
b4ca770344.qawWBTJZRy158Un2AcLuRQQyo6qzR6yqUjEgl8Us9yo.28QgZ0UJCx0WxiC_MaipInZ3ju33CeHlBG5j4fBBhUzo6ndTcW0oRQ2EDA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:20:01 pm | 5,100 | 349,283 | 2,372,910,172 |
| 04:20:00 pm | 5,100 | 595 | 2,372,560,889 |
| 04:19:59 pm | 5,100 | 940 | 2,372,560,294 |
| 04:19:58 pm | 5,100 | 9 | 2,372,559,354 |
| 04:19:57 pm | 5,100 | 17 | 2,372,559,345 |
| 04:19:56 pm | 5,100 | 758 | 2,372,559,328 |
| 04:19:55 pm | 5,100 | 413 | 2,372,558,570 |
| 04:19:54 pm | 5,100 | 119 | 2,372,558,157 |
| 04:19:53 pm | 5,100 | 911 | 2,372,558,038 |
| 04:19:52 pm | 5,100 | 376 | 2,372,557,127 |
Headlines
Highest increases |
|
|---|---|
| +18.89% | |
| +10.22% | |
| +9.97% | |
| +6.65% | |
| +6.18% |
The sharpest declines in . |
|
|---|---|
| -6.85% | |
| -6.94% | |
| -7.24% | |
| -9.20% | |
| -9.91% |
Monthly variations
Annual change
| 2024 | +6.92% | ||
| 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
