| Market Closed - USA 21:45:12 12/01/2026 GMT | Pre-market 10:08:06 | |||
| 6,977.27 PTS | +0.16% |
|
6,966.85 | -0.15% |
| 09:03am | U.S. S&P 500 e-mini futures down 0.1%, Nasdaq 100 futures down 0.16%, Dow futures down 0.1% | RE |
| 12:25am | Japan's Nikkei hits all-time high on Wall Street rally, snap election bets | RE |
Quotes 5-day view: S&P 500
Real-time USA
| 06/01/2026 | 07/01/2026 | 08/01/2026 | 09/01/2026 | 12/01/2026 | |
|---|---|---|---|---|---|
| Last | 6,944.82 | 6,920.93 | 6,921.46 | 6,966.28 | 6,977.27 |
| Volume | 3,321,270,692 | 3,236,959,017 | 3,184,872,055 | 2,965,821,560 | 3,030,692,220 |
| Change | +0.62% | -0.34% | +0.01% | +0.65% | +0.16% |
| Opening | 6,908.03 | 6,945.07 | 6,914.11 | 6,927.83 | 6,944.12 |
| High | 6,948.69 | 6,965.69 | 6,931.28 | 6,978.36 | 6,986.33 |
| Low | 6,904.02 | 6,919.19 | 6,899.33 | 6,917.64 | 6,934.07 |
Performance
| 1 week | +1.09% | ||
| Current month | +1.92% | ||
| 1 month | +2.19% | ||
| 3 months | +6.48% | ||
| 6 months | +11.46% | ||
| Current year | +1.92% | ||
| 1 year | +19.74% | ||
| 3 years | +75.17% | ||
| 5 years | +83.55% | ||
| 10 years | +259.90% |
Indicators
Moving average 5 days
6,946.15
Moving average 20 days
6,874.38
Moving average 50 days
6,818.21
Moving average 100 days
6,733.64
Price spread / (MMA5)
-0.45%
Price spread / (MMA20)
-1.47%
Price spread / (MMA50)
-2.28%
Price spread / (MMA100)
-3.49%
RSI 9 days
65.4
RSI 14 days
61.74
Historical Quotes: S&P 500
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
5c4a8ae88f9850784.sHb-rb0x8YpBHpZ5lxdB5NXhkIJfzAFPhvzuVkwD9hg.6hCaxNVSoPIRTPkszXR4jpvRpsMopm0e2auGBgdJk1PlMbXV6hzJvDFI5Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:45:12 | 6,977.27 | 18,397,540 | 3,030,902,570 |
| 21:20:01 | 6,977.27 | 101,370 | 3,012,505,030 |
| 21:20:00 | 6,977.27 | 1,836 | 3,012,403,660 |
| 21:19:59 | 6,977.27 | 695 | 3,012,401,824 |
| 21:19:58 | 6,977.27 | 71 | 3,012,401,129 |
| 21:19:57 | 6,977.27 | 2,920 | 3,012,401,058 |
| 21:19:56 | 6,977.27 | 839 | 3,012,398,138 |
| 21:19:55 | 6,977.27 | 593 | 3,012,397,299 |
| 21:19:54 | 6,977.27 | 371 | 3,012,396,706 |
| 21:19:53 | 6,977.27 | 13,003 | 3,012,396,335 |
Headlines
Highest S&P 500 increases |
|
|---|---|
|
+5.83% |
|
|
+5.75% |
|
|
+5.31% |
|
|
+4.98% |
|
|
+4.15% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-4.27% |
|
|
-4.79% |
|
|
-4.87% |
|
|
-6.42% |
|
|
-8.36% |
Course Extremes
| 1 week | 6,899.33 |  | 6,986.33 |
| 1 month | 6,720.43 | | 6,986.33 |
| 3 years | 3,808.86 | | 6,986.33 |
| 5 years | 3,491.58 | | 6,986.33 |
| 10 years | 1,810.1 | | 6,986.33 |
Monthly variations
Annual variations
| 2026 | +1.92% | ||
| 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