| Real-time USA 02:18:10 11/06/2026 HKT | 5-day change | 1st Jan Change | ||
| 7,315.12 PTS | -0.97% |
|
-3.09% | +6.94% |
| 02:04am | Equities Fall Intraday as US-Iran Tensions Re-Escalate, Traders Parse Inflation Report | MT |
| 01:57am | US Equity Indexes Slide, Crude Oil Jumps After Trump Warns of 'Very Hard' Attack on Iran | MT |
Quotes 5-day view: S&P 500
Real-time USA
| 04/06/2026 | 05/06/2026 | 08/06/2026 | 09/06/2026 | 11/06/2026 | |
|---|---|---|---|---|---|
| Last | 7,584.31 | 7,383.74 | 7,405.73 | 7,386.65 | 7,315.12 |
| Volume | 3,221,698,611 | 3,567,472,861 | 2,950,131,438 | 3,499,231,187 | 1,765,644,755 |
| Change | +0.41% | -2.64% | +0.30% | -0.26% | -0.97% |
| Opening | 7,516.54 | 7,537.36 | 7,440.57 | 7,438.66 | 7,350.54 |
| High | 7,598.19 | 7,541.81 | 7,466.81 | 7,483.15 | 7,396.56 |
| Low | 7,516.54 | 7,368.63 | 7,395.13 | 7,237.85 | 7,291.23 |
Performance
| 1 week | -2.93% | ||
| Current month | -2.55% | ||
| 1 month | -0.17% | ||
| 3 months | +8.69% | ||
| 6 months | +7.98% | ||
| Current year | +7.91% | ||
| 1 year | +22.99% | ||
| 3 years | +71.83% | ||
| 5 years | +75.06% | ||
| 10 years | +249.17% |
Indicators
Moving average 5 days
7,462.82
Moving average 20 days
7,479.85
Moving average 50 days
7,174.53
Moving average 100 days
7,007.95
Price spread / (MMA5)
+2.02%
Price spread / (MMA20)
+2.25%
Price spread / (MMA50)
-1.92%
Price spread / (MMA100)
-4.20%
RSI 9 days
42.25
RSI 14 days
50.48
% Price Change by Sector
ETF components
iShares Core S&P 500 ETF - USD
Historical Quotes: S&P 500
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
61cc5e00e4da71.rYRv0hSSjmi7Ibz0hYLSZ9U4kZJMwsFNeheZB7gzdCA.3bUKgnzZygXIZtDHy-eUI6IN6_oqhbR9Qn3PQu5wLUrg7FixUKXbGINI6Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:18:09 | 7,315.21 | 36,668 | 1,765,571,232 |
| 02:18:08 | 7,315.23 | 69,697 | 1,765,534,564 |
| 02:18:07 | 7,315.04 | 95,157 | 1,765,464,867 |
| 02:18:06 | 7,315.22 | 66,295 | 1,765,369,710 |
| 02:18:05 | 7,315.28 | 53,533 | 1,765,303,415 |
| 02:18:04 | 7,315.44 | 60,007 | 1,765,249,882 |
| 02:18:03 | 7,315.33 | 60,286 | 1,765,189,875 |
| 02:18:02 | 7,315.42 | 113,417 | 1,765,129,589 |
| 02:18:01 | 7,314.80 | 66,416 | 1,765,016,172 |
| 02:18:00 | 7,314.74 | 99,585 | 1,764,949,756 |
Headlines
Highest S&P 500 increases |
|
|---|---|
|
+6.15% |
|
|
+6.02% |
|
|
+4.26% |
|
|
+3.92% |
|
|
+3.83% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-5.86% |
|
|
-6.07% |
|
|
-6.70% |
|
|
-7.40% |
|
|
-20.44% |
Course Extremes
| 1 week | 7,237.85 |  | 7,605.35 |
| 1 month | 7,237.85 | | 7,620.9 |
| 3 years | 4,103.78 | | 7,620.9 |
| 5 years | 3,491.58 | | 7,620.9 |
| 10 years | 1,991.68 | | 7,620.9 |
Monthly variations
Annual variations
| 2026 | +6.86% | ||
| 2025 | +16.39% | ||
| 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
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition