S&P 500 | Market Closed - USA 04:46:25 2024-12-05 pm EST | 5-day change | 1st Jan Change | ||
| 6,075.11 PTS | -0.19% |
|
+1.27% | +27.37% |
| 12:00am | VIZIO Holding Corp.(NYSE:VZIO) dropped from S&P TMI Index | CI |
| Dec. 05 | Airbnb Insider Sold Shares Worth $2,291,623, According to a Recent SEC Filing | MT |
Quotes 5-day view: S&P 500
Real-time USA
| 2024-11-29 | 2024-12-02 | 2024-12-03 | 2024-12-04 | 2024-12-05 | |
|---|---|---|---|---|---|
| Last | 6032.38 | 6047.15 | 6049.88 | 6086.49 | 6075.11 |
| Volume | 1 446 140 067 | 2 724 890 947 | 2 631 959 854 | 2 629 946 648 | 2 638 048 678 |
| Change | +0.56% | +0.24% | +0.05% | +0.61% | -0.19% |
| Opening | 6,003.98 | 6,040.11 | 6,042.97 | 6,069.39 | 6,089.03 |
| High | 6,044.17 | 6,053.58 | 6,052.07 | 6,089.84 | 6,094.55 |
| Low | 6,003.98 | 6,035.33 | 6,033.39 | 6,061.06 | 6,072.90 |
Performance
| 1 week | +1.27% | ||
| Current month | +0.71% | ||
| 1 month | +5.06% | ||
| 3 months | +10.39% | ||
| 6 months | +13.47% | ||
| Current year | +27.37% | ||
| 1 year | +33.02% | ||
| 3 years | +33.86% | ||
| 5 years | +94.88% | ||
| 10 years | +192.72% |
Indicators
Moving average 5 days
6 053.98
Moving average 20 days
5 962.69
Moving average 50 days
5 852.40
Moving average 100 days
5 692.13
Price spread / (MMA5)
-0.35%
Price spread / (MMA20)
-1.85%
Price spread / (MMA50)
-3.67%
Price spread / (MMA100)
-6.30%
STIM
RSI 9 days
70.66
RSI 14 days
66.96
Historical Quotes: S&P 500
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
33b84.JHLGdj4dV1j8hVY1r2L2SXLhXkQ8h-jXMpXDkD2vio4.Fzi8LHRSLRy00QlC9QDCGAqSHSV75d6xYMLxp1X_vMwQSocOTHg1HbHRDw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:46:25 pm | 6,075.11 | 35,358,363 | 2,638,662,775 |
| 04:20:01 pm | 6,075.11 | 160,691 | 2,603,304,412 |
| 04:20:00 pm | 6,075.11 | 392 | 2,603,143,721 |
| 04:19:59 pm | 6,075.11 | 2,005 | 2,603,143,329 |
| 04:19:58 pm | 6,075.11 | 1,293 | 2,603,141,324 |
| 04:19:57 pm | 6,075.11 | 26,803 | 2,603,140,031 |
| 04:19:56 pm | 6,075.11 | 251 | 2,603,113,228 |
| 04:19:55 pm | 6,075.11 | 112 | 2,603,112,977 |
| 04:19:54 pm | 6,075.11 | 1,402 | 2,603,112,865 |
| 04:19:53 pm | 6,075.11 | 1,084 | 2,603,111,463 |
Headlines
Highest S&P 500 increases |
|
|---|---|
| +10.68% | |
| +0.74% | |
| +3.21% | |
| +3.15% |
The sharpest declines in S&P 500. |
|
|---|---|
| -1.51% | |
| -4.34% | |
| -4.72% | |
| -5.49% | |
| -5.75% | |
| -12.37% |
Course Extremes
1 week
6 003.98
6 094.55
1 month
5 853.016 094.55
3 years
3 491.586 094.55
5 years
2 191.866 094.55
10 years
1 810.106 094.55
Monthly variations
Annual variations
| 2024 | +27.37% | ||
| 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