| Market Closed - USA 04:52:59 2025-12-12 pm EST | 5-day change | 1st Jan Change | ||
| 6,827.41 PTS | -1.07% |
|
-0.63% | +16.08% |
| Dec. 12 | Broadcom, Oracle-Led Sell-Off in Technology Leaves US Equity Indexes Mixed This Week | MT |
| Dec. 12 | S&P 500 Posts Weekly Decline, Led by Communication Services, Tech | MT |
Quotes 5-day view: S&P 500
Real-time USA
| 2025-12-08 | 2025-12-09 | 2025-12-10 | 2025-12-11 | 2025-12-12 | |
|---|---|---|---|---|---|
| Last | 6,846.51 | 6,840.51 | 6,886.68 | 6,901.00 | 6,827.41 |
| Volume | 3,191,290,438 | 2,757,882,544 | 3,514,933,517 | 3,110,588,589 | 3,152,204,868 |
| Change | -0.35% | -0.09% | +0.67% | +0.21% | -1.07% |
| Opening | 6,875.20 | 6,840.61 | 6,833.49 | 6,861.30 | 6,886.85 |
| High | 6,878.27 | 6,864.92 | 6,900.67 | 6,903.46 | 6,899.85 |
| Low | 6,827.19 | 6,837.43 | 6,824.69 | 6,833.45 | 6,801.79 |
Performance
| 1 week | -0.63% | ||
| Current month | -0.32% | ||
| 1 month | -0.34% | ||
| 3 months | +3.69% | ||
| 6 months | +12.94% | ||
| Current year | +16.08% | ||
| 1 year | +12.83% | ||
| 3 years | +71.09% | ||
| 5 years | +86.37% | ||
| 10 years | +239.27% |
Indicators
Moving average 5 days
6,860.42
Moving average 20 days
6,768.59
Moving average 50 days
6,759.61
Moving average 100 days
6,630.96
Price spread / (MMA5)
+0.48%
Price spread / (MMA20)
-0.86%
Price spread / (MMA50)
-0.99%
Price spread / (MMA100)
-2.88%
RSI 9 days
66.14
RSI 14 days
61.47
Historical Quotes: S&P 500
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
b0a30b54649cbdaa6143d610917.msskvr4cbNy43ABmuNA7S0Cau6L4VUCE-SdpILuXiCM.17xN2eFyXLXo61FQzpRKPyL54paMJiHMjlBRePDc-2Sun33m7Cs0udrxbw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:20:01 pm | 6,827.41 | 329,826 | 3,157,263,071 |
| 04:20:00 pm | 6,827.41 | 446 | 3,156,933,245 |
| 04:19:59 pm | 6,827.41 | 807 | 3,156,932,799 |
| 04:19:58 pm | 6,827.41 | 3,363 | 3,156,931,992 |
| 04:19:57 pm | 6,827.41 | 338 | 3,156,928,629 |
| 04:19:56 pm | 6,827.41 | 191 | 3,156,928,291 |
| 04:19:55 pm | 6,827.41 | 404 | 3,156,928,100 |
| 04:19:54 pm | 6,827.41 | 898 | 3,156,927,696 |
| 04:19:53 pm | 6,827.41 | 393 | 3,156,926,798 |
| 04:19:52 pm | 6,827.41 | 1,261 | 3,156,926,405 |
Headlines
Highest S&P 500 increases |
|
|---|---|
|
+9.60% |
|
|
+4.05% |
|
|
+3.95% |
|
|
+3.64% |
|
|
+3.45% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-7.03% |
|
|
-7.08% |
|
|
-7.17% |
|
|
-7.97% |
|
|
-11.43% |
Course Extremes
| 1 week | 6,801.79 |  | 6,903.46 |
| 1 month | 6,521.92 | | 6,903.46 |
| 3 years | 3,764.49 | | 6,920.34 |
| 5 years | 3,491.58 | | 6,920.34 |
| 10 years | 1,810.1 | | 6,920.34 |
Monthly variations
Annual variations
| 2025 | +16.08% | ||
| 2024 | +23.31% | ||
| 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
- Indices
- S&P 500
- Quotes S&P 500
Select your edition
All financial news and data tailored to specific country editions
