Google
Apple
English (UK)
English (Canada)
Deutsch (Deutschland)
Deutsch (Schweiz)
Español
Français (France)
Italiano
Nederlands (Nederland)
Nederlands (België)
S&P 500 | Market Closed - USA 04:58:36 2023-11-29 pm EST |
|
5-day change | 1st Jan Change | |
| 4,550.58 PTS | -0.09% | -0.13% | +18.52% | |
| Nov. 29 | Equity Markets Close Mostly Lower After Latest Macro Reports | MT |
| Nov. 29 | Wall Street: directionless close despite sharp drop in rates | CF |
Quotes 5-day view
Real-time USA| 2023-11-24 | 2023-11-27 | 2023-11-28 | 2023-11-29 | |
|---|---|---|---|---|
| Last | 4559.34 PTS | 4550.43 PTS | 4554.89 PTS | 4550.58 PTS |
| Volume | 883 871 606 | 2 000 833 401 | 2 097 872 795 | 2 394 802 788 |
| Change | +0.06% | -0.20% | +0.10% | -0.09% |
| Opening | 4,555.84 | 4,554.86 | 4,545.55 | 4,571.84 |
| High | 4,560.31 | 4,560.52 | 4,568.14 | 4,587.64 |
| Low | 4,552.80 | 4,546.32 | 4,540.51 | 4,547.15 |
Performance
| 1 week | +0.37% | ||
| Current month | +8.61% | ||
| 1 month | +10.63% | ||
| 3 months | +2.74% | ||
| 6 months | +8.31% | ||
| Current year | +18.63% | ||
| 1 year | +14.91% | ||
| 3 years | +25.19% | ||
| 5 years | +66.01% | ||
| 10 years | +152.04% |
Highs and lows
1 week
4 525.51
4 587.64
1 month
4 103.784 587.64
3 years
3 491.584 818.62
5 years
2 191.864 818.62
10 years
1 737.924 818.62
Indicators
Moving average 5 days
4 551.89
Moving average 20 days
4 417.43
Moving average 50 days
4 346.76
Moving average 100 days
4 416.26
Price spread / (MMA5)
+0.03%
Price spread / (MMA20)
-2.93%
Price spread / (MMA50)
-4.48%
Price spread / (MMA100)
-2.95%
STIM
RSI 9 days
75.30
RSI 14 days
69.71
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
b73a686b038bb3710f0579.dRmPOeEX3N2zOMWo1xZY-zjp3wbbK39QYNL3_O4C9_8.RUa4U6Zl74qDf4j_lEA5sw29jje_Xi48L7CTsJZSz6U9bt0UjHaqr-lshA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:20:01 pm | 4,550.58 | 190,367 | 2,395,532,054 |
| 04:20:00 pm | 4,550.58 | 1,119 | 2,395,341,687 |
| 04:19:59 pm | 4,550.58 | 261 | 2,395,340,568 |
| 04:19:58 pm | 4,550.58 | 359 | 2,395,340,307 |
| 04:19:57 pm | 4,550.58 | 7 | 2,395,339,948 |
| 04:19:56 pm | 4,550.58 | 1,003 | 2,395,339,941 |
| 04:19:55 pm | 4,550.58 | 69 | 2,395,338,938 |
| 04:19:54 pm | 4,550.58 | 213 | 2,395,338,869 |
| 04:19:53 pm | 4,550.58 | 561 | 2,395,338,656 |
| 04:19:52 pm | 4,550.58 | 298 | 2,395,338,095 |
Headlines
| NETAPP, INC. | +14.63% |
| GENERAL MOTORS COMPANY | +9.38% |
| CHARLES SCHWAB | +6.81% |
| HEWLETT PACKARD ENTERPRISE COMPANY | +6.44% |
| ILLUMINA, INC. | +5.21% |
| HESS CORPORATION | -4.15% |
| HORMEL FOODS CORPORATION | -4.63% |
| LAS VEGAS SANDS CORP. | -4.87% |
| HUMANA INC. | -5.49% |
| THE CIGNA GROUP | -8.11% |
Monthly variations
Annual change
| 2023 | +18.52% | ||
| 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
- Indexes
- Index S&P 500 - USA
- Quotes S&P 500