Quotes S&P 500

Index

SP500

US78378X1072

Market Closed - USA 17:21:08 2024-04-12 EDT 5-day change 1st Jan Change
5,123 PTS -1.46% Intraday chart for S&P 500 -1.56% +7.41%

Quotes 5-day view

Real-time USA
S&P 500(SP500) : Historical Chart (5-day)
  2024-04-09 2024-04-10 2024-04-11 2024-04-12
Last 5209.91 PTS 5160.64 PTS 5199.06 PTS 5123.41 PTS
Volume 2 025 386 254 2 288 234 836 2 204 862 038 2 389 776 290
Change +0.14% -0.95% +0.74% -1.46%
Opening 5,217.03 5,167.88 5,172.95 5,171.51
High 5,224.81 5,178.43 5,211.78 5,175.03
Low 5,160.78 5,138.70 5,138.77 5,107.94

Performance

1 week-1.56%
Current month-2.49%
1 month-1.00%
3 months+7.10%
6 months+17.79%
Current year+7.41%
1 year+25.21%
3 years+24.11%
5 years+76.22%
10 years+182.17%

Highs and lows

1 week
5 107.94
Extreme 5107.94
5 224.81
1 month
5 104.35
Extreme 5104.35
5 264.85
3 years
3 491.58
Extreme 3491.58
5 264.85
5 years
2 191.86
Extreme 2191.86
5 264.85
10 years
1 810.10
Extreme 1810.1
5 264.85

Indicators

Moving average 5 days
5 179.08
Moving average 20 days
5 200.25
Moving average 50 days
5 105.62
Moving average 100 days
4 930.29
Price spread / (MMA5)
+1.09%
Price spread / (MMA20)
+1.50%
Price spread / (MMA50)
-0.35%
Price spread / (MMA100)
-3.77%
STIM
RSI 9 days
51.77
RSI 14 days
54.23
Detailed heatmap

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

d.YMCq76qYmK7sCAUnpGIujWaAv5LZt6yrDX4fTAf2Ks4.OfPg1p6g0umFf05t3gkaywn3h8WQzsfgfBNcKmWGUvwH8saq0vT_-qNxVA
DatePriceVolumeDaily volume
16:20:01 5,123 5,881,559 2,390,044,175
16:20:00 5,123 549 2,384,162,616
16:19:59 5,123 1,976 2,384,162,067
16:19:58 5,123 905 2,384,160,091
16:19:57 5,123 1,580 2,384,159,186
16:19:56 5,123 460 2,384,157,606
16:19:55 5,123 197 2,384,157,146
16:19:54 5,123 561 2,384,156,949
16:19:53 5,123 1,743 2,384,156,388
16:19:52 5,123 115 2,384,154,645
Chart S&P 500
More charts

Monthly variations

Annual change

2024+7.41%
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%
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%