| Market Closed - USA 16:57:16 2025-03-14 EDT | 5-day change | 1st Jan Change | ||
| 5,638.94 PTS | +2.13% |
|
-2.27% | -4.13% |
| 03-14 | Matinas Biopharma Holdings Eric Ende Resigns As Chairman Of Matinas Biopharma | RE |
| 03-14 | S&P 500 Closes Near Session High | Closing Bell | MT |
Quotes 5-day view: S&P 500
Real-time USA
| 2025-03-10 | 2025-03-11 | 2025-03-12 | 2025-03-13 | 2025-03-14 | |
|---|---|---|---|---|---|
| Last | 5,614.56 | 5,572.07 | 5,599.30 | 5,521.52 | 5,638.94 |
| Volume | 4,333,777,137 | 4,112,822,451 | 3,450,861,763 | 3,323,485,209 | 2,996,790,175 |
| Change | -2.70% | -0.76% | +0.49% | -1.39% | +2.13% |
| Opening | 5,705.37 | 5,603.65 | 5,624.84 | 5,594.45 | 5,563.85 |
| High | 5,705.37 | 5,636.30 | 5,642.19 | 5,597.78 | 5,645.27 |
| Low | 5,564.02 | 5,528.41 | 5,546.09 | 5,504.65 | 5,563.85 |
Performance
| 1 week | -2.27% | ||
| Current month | -5.30% | ||
| 1 month | -7.78% | ||
| 3 months | -6.81% | ||
| 6 months | +0.23% | ||
| Current year | -4.13% | ||
| 1 year | +9.48% | ||
| 3 years | +35.13% | ||
| 5 years | +108.00% | ||
| 10 years | +174.61% |
Indicators
Moving average 5 days
5,589.28
Moving average 20 days
5,881.57
Moving average 50 days
5,948.01
Moving average 100 days
5,949.51
Price spread / (MMA5)
-0.88%
Price spread / (MMA20)
+4.30%
Price spread / (MMA50)
+5.48%
Price spread / (MMA100)
+5.51%
STIM
RSI 9 days
23.75
RSI 14 days
27.86
Historical Quotes: S&P 500
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
4273.gyvtMWLau1HNnZRE-OUQl2nFZljfGKTW3o4X7865vOo.s1KEfwCcwxCXxeMOj5NawR6LPDbnaZGR8-VtoovxkbDOUrt4I7HKEoPl1Q
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 16:20:01 | 5,638.94 | 263,675 | 2,998,708,999 |
| 16:20:00 | 5,638.94 | 85 | 2,998,445,324 |
| 16:19:59 | 5,638.94 | 177 | 2,998,445,239 |
| 16:19:58 | 5,638.94 | 2,280 | 2,998,445,062 |
| 16:19:57 | 5,638.94 | 1,718 | 2,998,442,782 |
| 16:19:56 | 5,638.94 | 466 | 2,998,441,064 |
| 16:19:55 | 5,638.94 | 260 | 2,998,440,598 |
| 16:19:54 | 5,638.94 | 698 | 2,998,440,338 |
| 16:19:53 | 5,638.94 | 1,878 | 2,998,439,640 |
| 16:19:52 | 5,638.94 | 2,552 | 2,998,437,762 |
Headlines
Highest S&P 500 increases |
|
|---|---|
| +13.68% | |
| +10.37% | |
| +7.46% | |
| +6.15% | |
| +6.10% | |
| +7.91% |
The sharpest declines in S&P 500. |
|
|---|---|
| -2.02% | |
| -2.11% | |
| -2.18% | |
| -2.45% |
Course Extremes
1 week
5,504.65
5,638.94
1 month
5,504.65
5,638.94
3 years
3,491.58
5,638.94
5 years
2,191.86
5,638.94
10 years
1,810.1
5,638.94
Monthly variations
Annual variations
| 2025 | -4.13% | ||
| 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 - United States
- Quotes S&P 500
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition