| Market Closed - USA 16:55:44 2025-12-05 EST | 5-day change | 1st Jan Change | ||
| 6,870.40 PTS | +0.19% |
|
+0.31% | +16.81% |
| 12-05 | Fed Policy Easing Expectations Help Push Gains in US Equity Indexes This Week | MT |
| 12-05 | Nasdaq Extends Advance, Wall Street Logs Weekly Gain Amid Rate Cut Optimism | MT |
Quotes 5-day view: S&P 500
Real-time USA
| 2025-12-01 | 2025-12-02 | 2025-12-03 | 2025-12-04 | 2025-12-05 | |
|---|---|---|---|---|---|
| Last | 6,812.63 | 6,829.37 | 6,849.72 | 6,857.12 | 6,870.40 |
| Volume | 2,786,724,935 | 2,996,900,655 | 2,967,644,778 | 2,961,946,147 | 3,129,382,245 |
| Change | -0.53% | +0.25% | +0.30% | +0.11% | +0.19% |
| Opening | 6,812.30 | 6,830.96 | 6,815.29 | 6,866.47 | 6,866.32 |
| High | 6,843.65 | 6,851.55 | 6,862.42 | 6,866.47 | 6,895.78 |
| Low | 6,799.94 | 6,806.71 | 6,810.43 | 6,827.12 | 6,858.29 |
Performance
| 1 week | +0.31% | ||
| Current month | +0.31% | ||
| 1 month | +1.09% | ||
| 3 months | +6.00% | ||
| 6 months | +15.68% | ||
| Current year | +16.81% | ||
| 1 year | +13.09% | ||
| 3 years | +71.81% | ||
| 5 years | +85.73% | ||
| 10 years | +228.46% |
Indicators
Moving average 5 days
6,843.85
Moving average 20 days
6,750.29
Moving average 50 days
6,738.89
Moving average 100 days
6,604.68
Price spread / (MMA5)
-0.39%
Price spread / (MMA20)
-1.75%
Price spread / (MMA50)
-1.91%
Price spread / (MMA100)
-3.87%
RSI 9 days
62.55
RSI 14 days
58.83
Historical Quotes: S&P 500
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
b91f61d783f14ec8e3e3e1faec996._M8k10HRn-t5oVFQd98_hbXmHO6K2ps6810qWhC5XUA.mYRTtSqA0oAd6mUaBbwPqNjWSa3bkMN8gSVrFV_pZQa7v0znNeWyg0rgJg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 16:20:01 | 6,870.40 | 305,314 | 3,130,608,017 |
| 16:20:00 | 6,870.40 | 1,453 | 3,130,302,703 |
| 16:19:59 | 6,870.40 | 554 | 3,130,301,250 |
| 16:19:58 | 6,870.40 | 1,192 | 3,130,300,696 |
| 16:19:57 | 6,870.40 | 39 | 3,130,299,504 |
| 16:19:56 | 6,870.40 | 540 | 3,130,299,465 |
| 16:19:55 | 6,870.40 | 37 | 3,130,298,925 |
| 16:19:54 | 6,870.40 | 1,921 | 3,130,298,888 |
| 16:19:53 | 6,870.40 | 322 | 3,130,296,967 |
| 16:19:52 | 6,870.40 | 2,653 | 3,130,296,645 |
Headlines
Highest S&P 500 increases |
|
|---|---|
|
+12.65% |
|
|
+5.70% |
|
|
+5.67% |
|
|
+5.08% |
|
|
+4.90% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-3.62% |
|
|
-3.76% |
|
|
-5.05% |
|
|
-5.86% |
|
|
-9.82% |
Course Extremes
| 1 week | 6,799.94 |  | 6,895.78 |
| 1 month | 6,521.92 | | 6,895.78 |
| 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 | +16.81% | ||
| 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