| Market Closed - USA 16:41:10 2026-04-15 EDT | 5-day change | 1st Jan Change | ||
| 7,022.95 PTS | +0.80% |
|
+3.54% | +2.59% |
| 12:33am | Truce trades ramp up as Trump touts Israel-Lebanon talks | RE |
| 04-15 | Stocks hit records, oil steadies as Trump says Iran war 'close to over' | RE |
Quotes 5-day view: S&P 500
Real-time USA
| 2026-04-09 | 2026-04-10 | 2026-04-13 | 2026-04-14 | 2026-04-15 | |
|---|---|---|---|---|---|
| Last | 6,824.66 | 6,816.89 | 6,886.24 | 6,967.38 | 7,022.95 |
| Volume | 2,977,422,971 | 2,781,393,842 | 2,885,789,475 | 3,024,825,368 | 3,062,289,004 |
| Change | +0.62% | -0.11% | +1.02% | +1.18% | +0.80% |
| Opening | 6,783.69 | 6,839.24 | 6,806.47 | 6,910.20 | 6,978.17 |
| High | 6,835.31 | 6,845.77 | 6,887.00 | 6,969.42 | 7,026.24 |
| Low | 6,761.55 | 6,808.46 | 6,790.02 | 6,905.17 | 6,967.13 |
Performance
| 1 week | +3.54% | ||
| Current month | +7.57% | ||
| 1 month | +5.89% | ||
| 3 months | +1.13% | ||
| 6 months | +5.27% | ||
| Current year | +2.59% | ||
| 1 year | +30.14% | ||
| 3 years | +69.73% | ||
| 5 years | +68.40% | ||
| 10 years | +237.52% |
Indicators
Moving average 5 days
6,855.6
Moving average 20 days
6,614.9
Moving average 50 days
6,760.32
Moving average 100 days
6,819.73
Price spread / (MMA5)
-2.38%
Price spread / (MMA20)
-5.81%
Price spread / (MMA50)
-3.74%
Price spread / (MMA100)
-2.89%
RSI 9 days
72.03
RSI 14 days
63.46
% 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
3ba976d71c2788ef2ff.0hk4LsZpfVomAHzXNx4PZLKPJvFhSqIODO75Dim8dY0.g0BPQ4MTFSNWRQmAb1Z8PJ_BC8gieel5ZtugYGLJM7Swe0BNvyY3DhNVOQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:41:10 | 7,022.95 | 2,825,187 | 3,062,411,738 |
| 16:20:01 | 7,022.95 | 127,863 | 3,059,586,551 |
| 16:20:00 | 7,022.95 | 1,568 | 3,059,458,688 |
| 16:19:59 | 7,022.95 | 838 | 3,059,457,120 |
| 16:19:58 | 7,022.95 | 437 | 3,059,456,282 |
| 16:19:57 | 7,022.95 | 3,894 | 3,059,455,845 |
| 16:19:56 | 7,022.95 | 678 | 3,059,451,951 |
| 16:19:55 | 7,022.95 | 843 | 3,059,451,273 |
| 16:19:54 | 7,022.95 | 1,300 | 3,059,450,430 |
| 16:19:53 | 7,022.95 | 369 | 3,059,449,130 |
Headlines
Highest S&P 500 increases |
|
|---|---|
|
+10.02% |
|
|
+6.47% |
|
|
+6.23% |
|
|
+5.60% |
|
|
+5.32% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-5.58% |
|
|
-6.29% |
|
|
-6.94% |
|
|
-6.94% |
|
|
-9.45% |
Course Extremes
| 1 week | 6,761.55 |  | 7,026.24 |
| 1 month | 6,316.91 | | 7,026.24 |
| 3 years | 4,048.28 | | 7,026.24 |
| 5 years | 3,491.58 | | 7,026.24 |
| 10 years | 1,991.68 | | 7,026.24 |
Monthly variations
Annual variations
| 2026 | +2.59% | ||
| 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