S&P 500 | Market Closed - USA 22:21:51 31/05/2024 BST | 5-day change | 1st Jan Change | ||
| 5,278 PTS | +0.80% |
|
-0.51% | +10.64% |
| 06-02 | Wall St Week Ahead-Struggling Dow transport stocks could be economic warning signal | RE |
| 05-31 | Wall Street: sudden upturn, causes uncertain | CF |
Quotes 5-day view
Real-time USA| 28/05/2024 | 29/05/2024 | 30/05/2024 | 31/05/2024 | |
|---|---|---|---|---|
| Last | 5306.04 PTS | 5266.95 PTS | 5235.48 PTS | 5277.51 PTS |
| Volume | 2 103 027 432 | 2 213 572 737 | 2 316 855 451 | 3 884 937 223 |
| Change | +0.02% | -0.74% | -0.60% | +0.80% |
| Opening | 5,315.91 | 5,278.73 | 5,259.77 | 5,243.21 |
| High | 5,315.91 | 5,282.27 | 5,260.21 | 5,280.33 |
| Low | 5,280.89 | 5,262.70 | 5,222.10 | 5,191.68 |
Performance
| 1 week | -0.51% | ||
| 1 month | +4.80% | ||
| 3 months | +3.56% | ||
| 6 months | +15.54% | ||
| Current year | +10.64% | ||
| 1 year | +26.26% | ||
| 3 years | +25.53% | ||
| 5 years | +91.77% | ||
| 10 years | +174.36% |
Highs and lows
1 week
5 191.68
5 315.91
1 month
5 011.055 341.88
3 years
3 491.585 341.88
5 years
2 191.865 341.88
10 years
1 810.105 341.88
Indicators
Moving average 5 days
5 271.50
Moving average 20 days
5 243.95
Moving average 50 days
5 179.94
Moving average 100 days
5 098.89
Price spread / (MMA5)
-0.11%
Price spread / (MMA20)
-0.64%
Price spread / (MMA50)
-1.85%
Price spread / (MMA100)
-3.38%
STIM
RSI 9 days
46.06
RSI 14 days
51.72
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
3e8b45a9f08031c13bc.cqbXaL7s6_UIX4wfC3BcdG9LckscmLPx7N_pXTF9UVM.APKmD_ScmYxhHuAneDosOSMDX3loquyHgaycJXU_HmoZkZ0YjYuIxT9m1Q
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 21:20:01 | 5,278 | 1,534,000 | 3,885,193,988 |
| 21:20:00 | 5,278 | 28 | 3,883,659,988 |
| 21:19:59 | 5,278 | 127 | 3,883,659,960 |
| 21:19:58 | 5,278 | 757 | 3,883,659,833 |
| 21:19:57 | 5,278 | 168 | 3,883,659,076 |
| 21:19:55 | 5,278 | 676 | 3,883,658,908 |
| 21:19:54 | 5,278 | 1,959 | 3,883,658,232 |
| 21:19:53 | 5,278 | 277 | 3,883,656,273 |
Headlines
Highest S&P 500 increases |
|
|---|---|
| +11.65% | |
| +7.62% | |
| +7.52% | |
| +7.01% | |
| +6.35% |
The sharpest declines in S&P 500. |
|
|---|---|
| -4.30% | |
| -4.70% | |
| -4.85% | |
| -5.89% | |
| -8.58% |
Monthly variations
Annual change
| 2024 | +10.64% | ||
| 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 | -.--% | ||
| 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 | -.--% | ||
| 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
- Indexes
- S&P 500 - United States
- Quotes S&P 500
