Quotes S&P 500

Index

SP500

US78378X1072

Market Closed - USA 04:58:36 2023-11-29 pm EST Intraday chart for S&P 500 5-day change 1st Jan Change
4,550.58 PTS -0.09% -0.13% +18.52%

Quotes 5-day view

Real-time USA
S&P 500(SP500) : Historical Chart (5-day)
  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
Extreme 4525.51
4 587.64
1 month
4 103.78
Extreme 4103.78
4 587.64
3 years
3 491.58
Extreme 3491.58
4 818.62
5 years
2 191.86
Extreme 2191.86
4 818.62
10 years
1 737.92
Extreme 1737.92
4 818.62

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
Detailed heatmap

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

b73a686b038bb3710f0579.dRmPOeEX3N2zOMWo1xZY-zjp3wbbK39QYNL3_O4C9_8.RUa4U6Zl74qDf4j_lEA5sw29jje_Xi48L7CTsJZSz6U9bt0UjHaqr-lshA
DatePriceVolumeDaily 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
Chart S&P 500
More charts

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%
20110.00%
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%
-40% off Black Friday : Our subscriptions help you unlock the best investment opportunities.
Enjoy this offer