| Real-time USA 15:00:18 14/05/2026 BST | 5-day change | 1st Jan Change | ||
| 7,466.12 PTS | +0.29% |
|
+1.82% | +9.13% |
| 02:38pm | Wall St opens higher as Nvidia gains; US-China talks, data in focus | RE |
| 02:03pm | US Equity Futures Rise Pre-Bell After S&P 500, Nasdaq Set New Highs Amid US-China Meeting | MT |
Quotes 5-day view: S&P 500
Real-time USA
| 08/05/2026 | 11/05/2026 | 12/05/2026 | 13/05/2026 | 14/05/2026 | |
|---|---|---|---|---|---|
| Last | 7,398.93 | 7,412.84 | 7,400.96 | 7,444.25 | 7,466.12 |
| Volume | 3,311,720,011 | 3,378,815,021 | 3,217,693,808 | 3,261,277,804 | 415,531,072 |
| Change | +0.84% | +0.19% | -0.16% | +0.58% | +0.29% |
| Opening | 7,362.97 | 7,385.31 | 7,390.63 | 7,409.12 | 7,454.40 |
| High | 7,401.50 | 7,428.97 | 7,409.57 | 7,460.04 | 7,481.05 |
| Low | 7,362.97 | 7,384.20 | 7,338.54 | 7,375.13 | 7,454.40 |
Performance
| 1 week | +1.07% | ||
| Current month | +3.26% | ||
| 1 month | +8.10% | ||
| 3 months | +8.90% | ||
| 6 months | +10.49% | ||
| Current year | +8.75% | ||
| 1 year | +26.46% | ||
| 3 years | +80.51% | ||
| 5 years | +81.02% | ||
| 10 years | +263.74% |
Indicators
Moving average 5 days
7,398.82
Moving average 20 days
7,201.88
Moving average 50 days
6,884.36
Moving average 100 days
6,901.96
Price spread / (MMA5)
-0.96%
Price spread / (MMA20)
-3.60%
Price spread / (MMA50)
-7.85%
Price spread / (MMA100)
-7.61%
RSI 9 days
76.77
RSI 14 days
73.68
% 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
a482.w_BcNeONyHrDcYlpfy76WbOgsQf2Udu0Pd6enfCM9ho.84kdatb7oz_6Ae49NnuibOrL4lKbAYPmT6f9z4rErleIm21stN2JQ6AhvQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:55:18 | 7,470.54 | 131,999 | 368,539,107 |
| 14:55:17 | 7,470.23 | 135,105 | 368,407,108 |
| 14:55:16 | 7,470.46 | 205,785 | 368,272,003 |
| 14:55:15 | 7,469.53 | 121,696 | 368,066,218 |
| 14:55:14 | 7,469.09 | 65,815 | 367,944,522 |
| 14:55:13 | 7,469.58 | 75,974 | 367,878,707 |
| 14:55:12 | 7,469.59 | 158,359 | 367,802,733 |
| 14:55:11 | 7,469.94 | 131,782 | 367,644,374 |
| 14:55:10 | 7,469.29 | 222,109 | 367,512,592 |
| 14:55:09 | 7,469.32 | 227,043 | 367,290,483 |
Headlines
Highest S&P 500 increases |
|
|---|---|
|
+12.57% |
|
|
+7.07% |
|
|
+4.96% |
|
|
+4.76% |
|
|
+3.27% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-3.28% |
|
|
-3.51% |
|
|
-4.15% |
|
|
-4.51% |
|
|
-6.20% |
Course Extremes
| 1 week | 7,321.25 |  | 7,481.05 |
| 1 month | 6,905.17 | | 7,481.05 |
| 3 years | 4,103.78 | | 7,481.05 |
| 5 years | 3,491.58 | | 7,481.05 |
| 10 years | 1,991.68 | | 7,481.05 |
Monthly variations
Annual variations
| 2026 | +9.13% | ||
| 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